Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	9.300	9.300	9.300	9.300	7.266	0
2022-02-25	9.300	9.300	9.300	9.300	7.266	0
2022-02-24	9.400	9.400	9.300	9.300	7.266	8,460
2022-02-23	9.400	9.400	9.400	9.400	7.344	2,000
2022-02-22	9.300	9.300	9.300	9.300	7.266	2,400
2022-02-21	9.320	9.320	9.320	9.320	7.282	0
2022-02-18	9.310	9.320	9.300	9.320	7.282	26,000
2022-02-17	9.300	9.300	9.300	9.300	7.266	10,000
2022-02-16	9.380	9.380	9.380	9.380	7.329	0
2022-02-15	9.300	9.400	9.300	9.390	7.336	22,408
2022-02-14	9.400	9.400	9.380	9.390	7.336	12,000
2022-02-11	9.330	9.330	9.330	9.330	7.290	0
2022-02-10	9.330	9.330	9.330	9.330	7.290	0
2022-02-09	9.330	9.330	9.330	9.330	7.290	0
2022-02-08	9.310	9.310	9.310	9.310	7.274	0
2022-02-07	9.310	9.310	9.310	9.310	7.274	2,000
2022-02-04	9.250	9.270	9.250	9.270	7.243	2,000
2022-01-31	9.320	9.320	9.320	9.320	7.282	0
2022-01-28	9.320	9.320	9.320	9.320	7.282	0
2022-01-27	9.320	9.320	9.320	9.320	7.282	0
2022-01-26	9.320	9.320	9.320	9.320	7.282	0
2022-01-25	9.500	9.500	9.310	9.310	7.274	12,000
2022-01-24	9.500	9.500	9.500	9.500	7.422	10,000
2022-01-21	9.500	9.600	9.500	9.600	7.501	8,000
2022-01-20	9.340	9.340	9.340	9.340	7.297	0
2022-01-19	9.340	9.340	9.340	9.340	7.297	0
2022-01-18	9.240	9.240	9.240	9.240	7.219	0
2022-01-17	9.230	9.230	9.230	9.230	7.211	0
2022-01-14	9.230	9.230	9.230	9.230	7.211	0
2022-01-13	9.230	9.230	9.230	9.230	7.211	0
2022-01-12	9.230	9.230	9.230	9.230	7.211	10,000
2022-01-11	9.230	9.230	9.230	9.230	7.211	10,000
2022-01-10	9.300	9.300	9.300	9.300	7.266	0
2022-01-07	9.300	9.300	9.300	9.300	7.266	2,000
2022-01-06	9.350	9.350	9.350	9.350	7.305	0
2022-01-05	9.350	9.350	9.350	9.350	7.305	0
2022-01-04	9.350	9.350	9.350	9.350	7.305	0
2022-01-03	9.350	9.350	9.350	9.350	7.305	0
2021-12-31	9.350	9.350	9.350	9.350	7.305	0
2021-12-30	9.350	9.350	9.350	9.350	7.305	0
2021-12-29	9.350	9.350	9.350	9.350	7.305	0
2021-12-28	9.350	9.350	9.350	9.350	7.305	0
2021-12-24	9.350	9.350	9.350	9.350	7.305	0
2021-12-23	9.350	9.350	9.350	9.350	7.305	0
2021-12-22	9.350	9.350	9.350	9.350	7.305	2,000
2021-12-21	9.280	9.280	9.280	9.280	7.251	0
2021-12-20	9.280	9.280	9.280	9.280	7.251	2,000
2021-12-17	9.450	9.450	9.450	9.450	7.383	0
2021-12-16	9.450	9.450	9.450	9.450	7.383	0
2021-12-15	9.450	9.450	9.450	9.450	7.383	8,000
2021-12-14	9.330	9.330	9.330	9.330	7.290	6,000
2021-12-13	9.350	9.350	9.330	9.330	7.290	14,440
2021-12-10	9.410	9.410	9.410	9.410	7.235	752
2021-12-09	9.410	9.410	9.410	9.410	7.235	0
2021-12-08	9.410	9.410	9.410	9.410	7.235	2,000
2021-12-07	9.400	9.410	9.400	9.410	7.235	14,000
2021-12-06	9.500	9.500	9.500	9.500	7.304	0
2021-12-03	9.500	9.500	9.500	9.500	7.304	0
2021-12-02	9.500	9.500	9.500	9.500	7.304	0
2021-12-01	9.500	9.500	9.500	9.500	7.304	2,000

← NewerPage 20 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.