Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.880	4.880	4.880	4.880	4.665	0
2026-07-23	4.900	4.900	4.800	4.880	4.665	32,000
2026-07-22	4.930	4.930	4.930	4.930	4.713	0
2026-07-21	4.930	4.930	4.930	4.930	4.713	4,000
2026-07-20	4.950	4.950	4.950	4.950	4.732	0
2026-07-17	4.920	4.920	4.920	4.920	4.704	0
2026-07-16	4.900	4.900	4.900	4.900	4.684	0
2026-07-15	4.900	4.900	4.900	4.900	4.684	0
2026-07-14	4.900	4.900	4.900	4.900	4.684	2,000
2026-07-13	5.090	5.090	5.050	5.050	4.828	16,000
2026-07-10	5.110	5.110	5.110	5.110	4.885	8,000
2026-07-09	5.150	5.150	5.130	5.130	4.904	10,000
2026-07-08	5.100	5.150	5.100	5.150	4.923	16,000
2026-07-07	5.200	5.300	5.200	5.300	5.067	12,000
2026-07-06	4.980	5.200	4.980	5.200	4.971	42,000
2026-07-03	4.890	4.910	4.880	4.880	4.665	56,000
2026-07-02	4.500	4.720	4.500	4.720	4.512	36,000
2026-06-30	4.350	4.410	4.350	4.400	4.206	30,000
2026-06-29	4.190	4.190	4.190	4.190	4.006	0
2026-06-26	4.190	4.190	4.190	4.190	4.006	0
2026-06-25	4.180	4.180	4.180	4.180	3.996	0
2026-06-24	4.180	4.180	4.180	4.180	3.996	400
2026-06-23	4.220	4.220	4.180	4.180	3.996	12,034
2026-06-22	4.190	4.190	4.190	4.190	4.006	0
2026-06-18	4.200	4.200	4.190	4.190	4.006	12,000
2026-06-17	4.200	4.200	4.200	4.200	4.015	0
2026-06-16	4.200	4.200	4.200	4.200	4.015	0
2026-06-15	4.200	4.200	4.200	4.200	4.015	4,000
2026-06-12	4.200	4.200	4.200	4.200	4.015	8,000
2026-06-11	4.190	4.190	4.190	4.190	4.006	0
2026-06-10	4.190	4.190	4.190	4.190	4.006	2,000
2026-06-09	4.190	4.190	4.190	4.190	4.006	2,750
2026-06-08	4.250	4.250	4.200	4.200	4.015	6,000
2026-06-05	4.200	4.200	4.200	4.200	4.015	12,000
2026-06-04	4.230	4.230	4.200	4.200	4.015	18,000
2026-06-03	4.190	4.200	4.180	4.200	4.015	22,000
2026-06-02	4.170	4.170	4.170	4.170	3.987	0
2026-06-01	4.170	4.170	4.170	4.170	3.987	0
2026-05-29	4.170	4.170	4.170	4.170	3.987	0
2026-05-28	4.170	4.170	4.170	4.170	3.987	0
2026-05-27	4.170	4.170	4.170	4.170	3.987	111,000
2026-05-26	4.070	4.070	4.070	4.070	3.891	0
2026-05-22	4.110	4.110	4.070	4.070	3.891	20,000
2026-05-21	4.080	4.080	4.080	4.080	3.901	0
2026-05-20	4.080	4.080	4.080	4.080	3.901	0
2026-05-19	4.080	4.080	4.080	4.080	3.901	0
2026-05-18	4.070	4.080	4.050	4.080	3.901	12,120
2026-05-15	4.180	4.180	4.180	4.180	3.996	0
2026-05-14	4.180	4.180	4.180	4.180	3.996	2,000
2026-05-13	4.120	4.120	4.050	4.070	3.891	22,000
2026-05-12	4.040	4.120	4.030	4.120	3.939	20,000
2026-05-11	4.110	4.110	4.110	4.110	3.929	0
2026-05-08	4.110	4.110	4.110	4.110	3.929	0
2026-05-07	4.120	4.120	4.050	4.090	3.910	18,000
2026-05-06	4.000	4.120	4.000	4.120	3.939	24,320
2026-05-05	3.910	4.000	3.910	4.000	3.824	6,195
2026-05-04	3.990	3.990	3.990	3.990	3.814	0
2026-04-30	3.920	3.990	3.920	3.990	3.814	12,000
2026-04-29	4.020	4.020	4.020	4.020	3.843	0
2026-04-28	3.970	3.970	3.970	3.970	3.795	0

← NewerPage 2 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.