Chevalier International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.700	6.700	6.700	6.700	5.542	6,000
2023-08-15	6.780	6.780	6.780	6.780	5.608	2,000
2023-08-14	6.650	6.650	6.650	6.650	5.500	69,006
2023-08-11	6.790	6.790	6.790	6.790	5.616	0
2023-08-10	6.680	6.790	6.600	6.790	5.616	8,400
2023-08-09	6.790	6.790	6.790	6.790	5.616	2,000
2023-08-08	6.790	6.790	6.790	6.790	5.616	0
2023-08-07	6.680	6.790	6.680	6.790	5.616	22,000
2023-08-04	6.740	6.740	6.730	6.730	5.566	4,000
2023-08-03	7.000	7.000	7.000	7.000	5.790	0
2023-08-02	7.000	7.010	7.000	7.000	5.790	90,000
2023-08-01	7.000	7.000	7.000	7.000	5.790	4,000
2023-07-31	6.990	6.990	6.990	6.990	5.781	0
2023-07-28	6.990	6.990	6.990	6.990	5.781	0
2023-07-27	6.990	6.990	6.990	6.990	5.781	0
2023-07-26	6.990	6.990	6.990	6.990	5.781	0
2023-07-25	6.990	6.990	6.990	6.990	5.781	4,000
2023-07-24	7.000	7.000	6.990	6.990	5.781	2,000
2023-07-21	7.010	7.010	6.660	6.700	5.542	4,000
2023-07-20	7.000	7.000	7.000	7.000	5.790	0
2023-07-19	7.000	7.000	7.000	7.000	5.790	0
2023-07-18	7.000	7.000	7.000	7.000	5.790	0
2023-07-14	7.000	7.000	7.000	7.000	5.790	4,000
2023-07-13	6.680	6.680	6.680	6.680	5.525	0
2023-07-12	6.680	6.680	6.680	6.680	5.525	18,000
2023-07-11	6.610	6.670	6.610	6.670	5.517	44,000
2023-07-10	6.800	6.800	6.800	6.800	5.624	0
2023-07-07	6.800	6.800	6.800	6.800	5.624	0
2023-07-06	6.800	6.800	6.800	6.800	5.624	0
2023-07-05	6.800	6.800	6.800	6.800	5.624	0
2023-07-04	6.800	6.800	6.800	6.800	5.624	6,000
2023-07-03	6.660	6.660	6.660	6.660	5.508	0
2023-06-30	6.660	6.660	6.660	6.660	5.508	2,000
2023-06-29	6.640	6.640	6.640	6.640	5.492	0
2023-06-28	6.640	6.640	6.640	6.640	5.492	0
2023-06-27	6.640	6.640	6.640	6.640	5.492	0
2023-06-26	6.640	6.640	6.640	6.640	5.492	0
2023-06-23	6.630	6.640	6.630	6.640	5.492	2,000
2023-06-21	6.700	6.700	6.700	6.700	5.542	0
2023-06-20	6.700	6.700	6.700	6.700	5.542	0
2023-06-19	6.640	6.750	6.640	6.700	5.542	34,000
2023-06-16	6.680	6.680	6.650	6.650	5.500	10,000
2023-06-15	6.680	6.680	6.680	6.680	5.525	0
2023-06-14	6.670	6.670	6.670	6.670	5.517	0
2023-06-13	6.660	6.670	6.660	6.670	5.517	2,000
2023-06-12	6.780	6.780	6.780	6.780	5.608	0
2023-06-09	6.730	6.780	6.600	6.780	5.608	24,757
2023-06-08	6.740	6.740	6.740	6.740	5.575	0
2023-06-07	6.740	6.740	6.740	6.740	5.575	0
2023-06-06	6.740	6.740	6.740	6.740	5.575	0
2023-06-05	6.730	6.730	6.730	6.730	5.566	0
2023-06-02	6.900	6.900	6.720	6.720	5.558	22,000
2023-06-01	6.900	6.900	6.900	6.900	5.707	0
2023-05-31	6.900	6.900	6.900	6.900	5.707	0
2023-05-30	6.900	6.900	6.900	6.900	5.707	0
2023-05-29	6.900	6.900	6.900	6.900	5.707	10,000
2023-05-25	6.900	6.900	6.900	6.900	5.707	0
2023-05-24	6.900	6.900	6.900	6.900	5.707	0
2023-05-23	6.900	6.900	6.900	6.900	5.707	0
2023-05-22	6.900	6.900	6.700	6.900	5.707	18,000

← NewerPage 14 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2200 HKD
2025-12-11	0.0800 HKD
2025-09-09	0.0800 HKD
2024-12-12	0.0800 HKD
2024-09-09	0.1400 HKD
2023-12-13	0.0600 HKD
2023-09-07	0.2800 HKD
2022-12-12	0.1000 HKD
2022-09-08	0.3500 HKD
2021-12-13	0.1500 HKD
2021-09-02	0.3900 HKD
2020-12-11	0.1600 HKD
2020-09-03	0.3200 HKD
2019-12-11	0.2000 HKD
2019-09-03	0.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.