Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	8.500	8.550	8.500	8.550	6.680	170,000
2022-08-23	8.660	8.660	8.660	8.660	6.766	2,000
2022-08-22	8.700	8.710	8.600	8.600	6.719	18,321
2022-08-19	8.700	8.700	8.700	8.700	6.797	0
2022-08-18	8.700	8.700	8.700	8.700	6.797	51,742
2022-08-17	8.700	8.700	8.700	8.700	6.797	0
2022-08-16	8.700	8.700	8.700	8.700	6.797	0
2022-08-15	8.700	8.700	8.700	8.700	6.797	0
2022-08-12	8.700	8.700	8.700	8.700	6.797	0
2022-08-11	8.700	8.700	8.700	8.700	6.797	0
2022-08-10	8.700	8.700	8.700	8.700	6.797	0
2022-08-09	8.700	8.700	8.700	8.700	6.797	0
2022-08-08	8.700	8.700	8.700	8.700	6.797	2,000
2022-08-05	8.580	8.580	8.580	8.580	6.704	4,000
2022-08-04	8.660	8.660	8.590	8.590	6.711	36,000
2022-08-03	8.650	8.680	8.650	8.660	6.766	12,000
2022-08-02	8.640	8.640	8.640	8.640	6.751	4,000
2022-08-01	8.680	8.680	8.680	8.680	6.782	0
2022-07-29	8.670	8.680	8.670	8.680	6.782	8,000
2022-07-28	8.600	8.630	8.600	8.630	6.743	24,000
2022-07-27	8.690	8.690	8.690	8.690	6.790	0
2022-07-26	8.700	8.700	8.700	8.700	6.797	32,000
2022-07-25	8.580	8.740	8.580	8.670	6.774	24,000
2022-07-22	8.900	8.900	8.900	8.900	6.954	0
2022-07-21	8.900	8.900	8.900	8.900	6.954	0
2022-07-20	8.900	8.900	8.900	8.900	6.954	0
2022-07-19	8.900	8.900	8.900	8.900	6.954	4,000
2022-07-18	8.900	8.900	8.900	8.900	6.954	2,000
2022-07-15	8.900	8.900	8.900	8.900	6.954	0
2022-07-14	8.820	9.000	8.820	9.000	7.032	4,000
2022-07-13	8.900	8.900	8.900	8.900	6.954	0
2022-07-12	8.900	8.900	8.900	8.900	6.954	8,000
2022-07-11	9.000	9.000	9.000	9.000	7.032	0
2022-07-08	9.000	9.000	9.000	9.000	7.032	0
2022-07-07	9.000	9.000	9.000	9.000	7.032	0
2022-07-06	9.000	9.000	9.000	9.000	7.032	18,000
2022-07-05	9.280	9.280	9.280	9.280	7.251	261
2022-07-04	9.280	9.280	9.280	9.280	7.251	0
2022-06-30	9.280	9.280	9.280	9.280	7.251	8,000
2022-06-29	9.300	9.300	9.290	9.290	7.258	4,000
2022-06-28	8.900	9.360	8.900	9.360	7.313	28,000
2022-06-27	8.910	8.910	8.910	8.910	6.961	2,000
2022-06-24	9.190	9.190	8.950	8.950	6.993	4,000
2022-06-23	8.900	8.910	8.900	8.910	6.961	8,000
2022-06-22	9.040	9.040	9.040	9.040	7.063	0
2022-06-21	9.050	9.050	9.040	9.040	7.063	38,000
2022-06-20	9.100	9.100	9.100	9.100	7.110	4,000
2022-06-17	9.100	9.100	9.100	9.100	7.110	702
2022-06-16	9.100	9.100	9.100	9.100	7.110	0
2022-06-15	9.100	9.100	9.100	9.100	7.110	0
2022-06-14	9.100	9.100	9.100	9.100	7.110	0
2022-06-13	9.100	9.100	9.100	9.100	7.110	0
2022-06-10	9.100	9.100	9.100	9.100	7.110	92,000
2022-06-09	9.290	9.290	9.290	9.290	7.258	0
2022-06-08	9.290	9.290	9.290	9.290	7.258	0
2022-06-07	9.290	9.290	9.290	9.290	7.258	0
2022-06-06	9.290	9.290	9.290	9.290	7.258	0
2022-06-02	9.290	9.290	9.290	9.290	7.258	0
2022-06-01	9.290	9.290	9.290	9.290	7.258	0
2022-05-31	9.290	9.290	9.290	9.290	7.258	0

← NewerPage 18 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.