Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.900	6.900	6.900	6.900	5.707	8,000
2023-05-18	6.900	6.900	6.900	6.900	5.707	8,000
2023-05-17	6.700	6.900	6.700	6.900	5.707	12,000
2023-05-16	6.900	6.900	6.900	6.900	5.707	0
2023-05-15	6.890	6.900	6.890	6.900	5.707	40,000
2023-05-12	6.650	6.650	6.650	6.650	5.500	0
2023-05-11	6.650	6.650	6.650	6.650	5.500	0
2023-05-10	6.630	6.630	6.630	6.630	5.484	0
2023-05-09	6.970	7.000	6.620	6.620	5.475	36,000
2023-05-08	6.780	6.780	6.780	6.780	5.608	0
2023-05-05	6.960	7.000	6.780	6.780	5.608	22,000
2023-05-04	6.750	6.750	6.750	6.750	5.583	0
2023-05-03	6.700	6.750	6.700	6.750	5.583	8,000
2023-05-02	6.700	6.710	6.700	6.710	5.550	17,500
2023-04-28	6.850	6.850	6.850	6.850	5.666	17,626
2023-04-27	6.840	6.840	6.840	6.840	5.657	2,000
2023-04-26	6.760	6.760	6.760	6.760	5.591	0
2023-04-25	6.750	6.760	6.720	6.760	5.591	4,000
2023-04-24	6.850	6.850	6.850	6.850	5.666	4,000
2023-04-21	6.880	6.880	6.880	6.880	5.690	2,000
2023-04-20	6.960	6.960	6.960	6.960	5.757	0
2023-04-19	6.960	6.960	6.960	6.960	5.757	0
2023-04-18	6.970	6.970	6.970	6.970	5.765	0
2023-04-17	6.970	6.970	6.970	6.970	5.765	0
2023-04-14	6.970	6.970	6.970	6.970	5.765	0
2023-04-13	6.970	6.970	6.970	6.970	5.765	0
2023-04-12	6.720	7.000	6.720	6.970	5.765	8,000
2023-04-11	7.000	7.000	7.000	7.000	5.790	0
2023-04-06	7.000	7.000	7.000	7.000	5.790	0
2023-04-04	7.000	7.000	7.000	7.000	5.790	0
2023-04-03	7.000	7.000	7.000	7.000	5.790	2,000
2023-03-31	6.980	6.980	6.980	6.980	5.773	4,000
2023-03-30	6.980	6.980	6.980	6.980	5.773	0
2023-03-29	6.980	6.980	6.980	6.980	5.773	0
2023-03-28	6.980	6.980	6.980	6.980	5.773	0
2023-03-27	7.000	7.000	7.000	7.000	5.790	0
2023-03-24	7.050	7.050	7.050	7.050	5.831	0
2023-03-23	7.050	7.050	7.050	7.050	5.831	0
2023-03-22	7.050	7.050	7.050	7.050	5.831	0
2023-03-21	7.050	7.050	7.050	7.050	5.831	2,000
2023-03-20	6.880	6.880	6.880	6.880	5.690	0
2023-03-17	6.880	6.880	6.880	6.880	5.690	26,000
2023-03-16	6.860	6.900	6.850	6.900	5.707	28,000
2023-03-15	6.800	6.960	6.800	6.960	5.757	16,000
2023-03-14	6.980	6.980	6.980	6.980	5.773	0
2023-03-13	6.980	6.980	6.980	6.980	5.773	0
2023-03-10	6.980	6.980	6.980	6.980	5.773	0
2023-03-09	6.980	6.980	6.980	6.980	5.773	0
2023-03-08	6.980	6.980	6.980	6.980	5.773	0
2023-03-07	6.980	6.980	6.980	6.980	5.773	0
2023-03-06	6.980	6.980	6.980	6.980	5.773	8,000
2023-03-03	6.980	6.980	6.980	6.980	5.773	0
2023-03-02	6.980	6.980	6.980	6.980	5.773	0
2023-03-01	6.890	6.980	6.870	6.980	5.773	6,000
2023-02-28	6.970	7.000	6.870	7.000	5.790	42,000
2023-02-27	6.980	6.980	6.980	6.980	5.773	0
2023-02-24	6.970	6.980	6.970	6.980	5.773	4,000
2023-02-23	6.980	7.050	6.980	7.050	5.831	19,212
2023-02-22	7.090	7.090	7.090	7.090	5.864	0
2023-02-21	7.090	7.090	7.090	7.090	5.864	0

← NewerPage 15 of 21 · 1,229 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.