Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.800	6.810	6.750	6.810	5.552	36,000
2022-11-17	6.800	6.800	6.800	6.800	5.544	0
2022-11-16	7.190	7.190	6.750	6.800	5.544	6,000
2022-11-15	6.800	6.800	6.800	6.800	5.544	0
2022-11-14	6.800	6.800	6.800	6.800	5.544	10,000
2022-11-11	6.800	6.800	6.800	6.800	5.544	0
2022-11-10	6.780	6.780	6.780	6.780	5.528	0
2022-11-09	6.780	6.780	6.780	6.780	5.528	0
2022-11-08	7.090	7.090	6.780	6.780	5.528	6,000
2022-11-07	6.860	6.860	6.860	6.860	5.593	0
2022-11-04	6.860	6.860	6.860	6.860	5.593	0
2022-11-03	6.860	6.860	6.860	6.860	5.593	4,000
2022-11-02	6.650	6.650	6.650	6.650	5.422	0
2022-11-01	6.600	6.880	6.520	6.650	5.422	21,200
2022-10-31	6.800	6.800	6.800	6.800	5.544	0
2022-10-28	6.800	6.800	6.800	6.800	5.544	0
2022-10-27	6.800	6.800	6.800	6.800	5.544	0
2022-10-26	6.800	6.800	6.800	6.800	5.544	0
2022-10-25	6.800	6.800	6.800	6.800	5.544	0
2022-10-24	6.850	6.850	6.750	6.800	5.544	62,000
2022-10-21	6.960	6.960	6.960	6.960	5.674	0
2022-10-20	6.960	6.960	6.960	6.960	5.674	0
2022-10-19	6.930	7.290	6.930	6.960	5.674	24,000
2022-10-18	6.870	6.930	6.870	6.930	5.650	24,000
2022-10-17	6.960	6.990	6.950	6.950	5.666	117,001
2022-10-14	7.190	7.190	7.190	7.190	5.862	2,000
2022-10-13	7.050	7.050	7.000	7.000	5.707	22,000
2022-10-12	7.200	7.570	7.030	7.050	5.748	8,000
2022-10-11	7.230	7.230	7.230	7.230	5.894	0
2022-10-10	7.250	7.250	7.200	7.230	5.894	86,000
2022-10-07	7.220	7.220	7.220	7.220	5.886	0
2022-10-06	7.250	7.260	7.220	7.220	5.886	36,000
2022-10-05	7.250	7.350	7.210	7.350	5.992	44,800
2022-10-03	7.290	7.340	7.260	7.260	5.919	16,000
2022-09-30	7.230	7.320	7.230	7.320	5.968	12,000
2022-09-29	7.260	7.600	7.250	7.560	6.164	22,000
2022-09-28	7.650	7.650	7.650	7.650	6.237	0
2022-09-27	7.700	7.700	7.700	7.700	6.278	2,000
2022-09-26	7.800	7.800	7.560	7.700	6.278	16,000
2022-09-23	7.980	7.980	7.980	7.980	6.506	0
2022-09-22	7.980	7.980	7.980	7.980	6.506	0
2022-09-21	8.090	8.090	7.980	7.980	6.506	6,000
2022-09-20	8.030	8.030	7.940	7.960	6.490	6,000
2022-09-19	8.170	8.170	8.170	8.170	6.661	0
2022-09-16	8.240	8.240	8.240	8.240	6.718	0
2022-09-15	8.350	8.350	8.350	8.350	6.808	0
2022-09-14	8.400	8.600	8.400	8.400	6.848	8,000
2022-09-13	8.000	8.000	8.000	8.000	6.522	20,000
2022-09-09	8.050	8.050	8.050	8.050	6.563	0
2022-09-08	8.050	8.050	8.050	8.050	6.563	0
2022-09-07	8.490	8.490	8.400	8.400	6.563	8,000
2022-09-06	8.400	8.580	8.370	8.390	6.555	38,000
2022-09-05	8.480	8.480	8.480	8.480	6.625	0
2022-09-02	8.570	8.570	8.480	8.480	6.625	6,000
2022-09-01	8.590	8.590	8.590	8.590	6.711	0
2022-08-31	8.500	8.590	8.460	8.590	6.711	14,000
2022-08-30	8.570	8.570	8.520	8.530	6.665	110,541
2022-08-29	8.570	8.570	8.570	8.570	6.696	14,278
2022-08-26	8.890	8.990	8.890	8.990	7.024	8,000
2022-08-25	8.550	8.550	8.550	8.550	6.680	0

← NewerPage 17 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.