Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.090	7.090	6.940	7.090	5.864	62,000
2023-02-17	7.000	7.000	6.970	6.970	5.765	20,000
2023-02-16	7.010	7.010	7.010	7.010	5.798	0
2023-02-15	7.100	7.100	7.010	7.010	5.798	4,000
2023-02-14	7.150	7.150	7.100	7.100	5.872	5,105
2023-02-13	7.150	7.150	7.150	7.150	5.914	0
2023-02-10	7.150	7.150	7.150	7.150	5.914	0
2023-02-09	7.150	7.150	7.150	7.150	5.914	0
2023-02-08	7.150	7.150	7.150	7.150	5.914	0
2023-02-07	7.010	7.150	7.010	7.150	5.914	26,000
2023-02-06	7.010	7.010	7.010	7.010	5.798	0
2023-02-03	7.010	7.010	7.010	7.010	5.798	6,000
2023-02-02	7.010	7.010	7.010	7.010	5.798	0
2023-02-01	7.040	7.100	7.010	7.010	5.798	18,241
2023-01-31	6.950	6.950	6.950	6.950	5.748	2,640
2023-01-30	6.960	7.050	6.950	6.950	5.748	12,000
2023-01-27	6.930	6.990	6.930	6.950	5.748	48,000
2023-01-26	6.870	6.930	6.870	6.930	5.732	3,125
2023-01-20	7.000	7.000	7.000	7.000	5.790	0
2023-01-19	7.000	7.000	7.000	7.000	5.790	4,000
2023-01-18	7.050	7.050	7.000	7.010	5.798	16,300
2023-01-17	7.050	7.050	7.050	7.050	5.831	2,000
2023-01-16	7.080	7.110	7.070	7.070	5.848	4,000
2023-01-13	7.210	7.210	6.670	7.070	5.848	276,000
2023-01-12	7.110	7.190	7.110	7.190	5.947	4,120
2023-01-11	7.200	7.210	7.200	7.210	5.963	12,000
2023-01-10	7.500	7.500	7.300	7.300	6.038	48,000
2023-01-09	7.400	7.400	7.400	7.400	6.121	24,000
2023-01-06	7.200	7.400	7.200	7.400	6.121	14,000
2023-01-05	7.590	7.590	7.580	7.580	6.269	4,000
2023-01-04	7.100	7.100	7.100	7.100	5.872	0
2023-01-03	7.500	7.950	7.100	7.100	5.872	16,000
2022-12-30	7.020	7.020	7.020	7.020	5.806	10,000
2022-12-29	7.010	7.010	7.010	7.010	5.798	0
2022-12-28	7.010	7.010	7.010	7.010	5.798	0
2022-12-23	7.000	7.010	7.000	7.010	5.798	2,000
2022-12-22	7.100	7.100	6.760	6.900	5.707	6,000
2022-12-21	7.000	7.000	7.000	7.000	5.790	0
2022-12-20	7.000	7.000	7.000	7.000	5.790	0
2022-12-19	7.000	7.000	7.000	7.000	5.790	0
2022-12-16	7.000	7.000	7.000	7.000	5.790	0
2022-12-15	7.000	7.000	7.000	7.000	5.790	0
2022-12-14	7.000	7.000	7.000	7.000	5.790	0
2022-12-13	6.800	7.050	6.800	6.850	5.666	84,000
2022-12-12	6.800	6.800	6.630	6.650	5.500	71,558
2022-12-09	7.000	7.000	7.000	7.000	5.707	4,000
2022-12-08	7.280	7.280	7.280	7.280	5.935	0
2022-12-07	7.280	7.280	7.280	7.280	5.935	0
2022-12-06	6.800	7.280	6.800	7.280	5.935	15,514
2022-12-05	6.800	7.200	6.800	6.880	5.609	12,000
2022-12-02	6.800	6.800	6.800	6.800	5.544	0
2022-12-01	6.800	6.800	6.800	6.800	5.544	18,000
2022-11-30	6.800	6.800	6.800	6.800	5.544	4,000
2022-11-29	6.800	6.800	6.800	6.800	5.544	0
2022-11-28	6.800	6.800	6.800	6.800	5.544	0
2022-11-25	6.800	6.800	6.800	6.800	5.544	223
2022-11-24	6.800	6.800	6.800	6.800	5.544	0
2022-11-23	6.800	6.800	6.800	6.800	5.544	0
2022-11-22	6.800	6.800	6.800	6.800	5.544	0
2022-11-21	6.800	6.800	6.700	6.800	5.544	12,000

← NewerPage 16 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.