Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	9.440	9.440	9.380	9.380	7.329	4,000
2022-05-27	8.800	8.800	8.800	8.800	6.876	0
2022-05-26	8.800	8.800	8.800	8.800	6.876	0
2022-05-25	8.800	8.800	8.800	8.800	6.876	0
2022-05-24	8.800	8.800	8.800	8.800	6.876	0
2022-05-23	8.800	8.800	8.800	8.800	6.876	18,000
2022-05-20	8.900	8.900	8.900	8.900	6.954	0
2022-05-19	8.900	8.900	8.900	8.900	6.954	0
2022-05-18	8.900	8.900	8.900	8.900	6.954	0
2022-05-17	8.900	8.900	8.900	8.900	6.954	0
2022-05-16	8.900	8.900	8.900	8.900	6.954	0
2022-05-13	8.900	8.900	8.900	8.900	6.954	0
2022-05-12	8.900	8.900	8.900	8.900	6.954	0
2022-05-11	8.900	8.900	8.900	8.900	6.954	0
2022-05-10	8.900	8.900	8.900	8.900	6.954	0
2022-05-06	8.900	8.900	8.900	8.900	6.954	0
2022-05-05	8.900	8.900	8.900	8.900	6.954	0
2022-05-04	8.900	8.900	8.900	8.900	6.954	0
2022-05-03	8.900	8.900	8.900	8.900	6.954	0
2022-04-29	8.900	8.900	8.900	8.900	6.954	10,000
2022-04-28	8.900	8.900	8.900	8.900	6.954	0
2022-04-27	8.900	8.900	8.900	8.900	6.954	0
2022-04-26	8.620	8.900	8.520	8.900	6.954	28,400
2022-04-25	8.900	8.900	8.900	8.900	6.954	0
2022-04-22	8.900	8.900	8.900	8.900	6.954	0
2022-04-21	8.900	8.900	8.890	8.900	6.954	22,000
2022-04-20	8.960	8.960	8.960	8.960	7.001	0
2022-04-19	8.960	8.960	8.960	8.960	7.001	0
2022-04-14	8.960	8.960	8.960	8.960	7.001	4,000
2022-04-13	9.000	9.030	9.000	9.030	7.055	26,000
2022-04-12	9.200	9.200	9.200	9.200	7.188	0
2022-04-11	9.400	9.400	9.400	9.400	7.344	0
2022-04-08	9.400	9.400	9.400	9.400	7.344	0
2022-04-07	9.440	9.440	9.440	9.440	7.376	0
2022-04-06	9.450	9.450	9.450	9.450	7.383	0
2022-04-04	9.450	9.450	9.450	9.450	7.383	0
2022-04-01	9.500	9.550	9.500	9.500	7.422	8,000
2022-03-31	9.350	9.350	9.350	9.350	7.305	14,000
2022-03-30	9.340	9.340	9.150	9.200	7.188	28,000
2022-03-29	9.130	9.130	9.130	9.130	7.133	2,000
2022-03-28	8.930	8.930	8.690	8.930	6.977	14,000
2022-03-25	8.920	8.930	8.910	8.930	6.977	4,000
2022-03-24	9.200	9.200	9.000	9.000	7.032	28,000
2022-03-23	9.260	9.260	9.260	9.260	7.235	0
2022-03-22	9.260	9.260	9.260	9.260	7.235	8,000
2022-03-21	9.080	9.260	9.080	9.260	7.235	25,126
2022-03-18	9.000	9.000	9.000	9.000	7.032	4,000
2022-03-17	9.000	9.000	9.000	9.000	7.032	0
2022-03-16	8.850	8.850	8.850	8.850	6.915	0
2022-03-15	8.880	8.880	8.840	8.850	6.915	12,000
2022-03-14	8.970	8.990	8.970	8.980	7.016	12,000
2022-03-11	9.120	9.200	9.120	9.200	7.188	12,000
2022-03-10	9.100	9.240	9.100	9.240	7.219	16,000
2022-03-09	9.220	9.220	9.200	9.200	7.188	18,000
2022-03-08	9.280	9.280	9.280	9.280	7.251	0
2022-03-07	9.300	9.300	9.280	9.280	7.251	10,000
2022-03-04	9.400	9.400	9.400	9.400	7.344	0
2022-03-03	9.400	9.400	9.400	9.400	7.344	0
2022-03-02	9.300	9.400	9.300	9.400	7.344	10,000
2022-03-01	9.300	9.300	9.300	9.300	7.266	0

← NewerPage 19 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.