Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.200	4.200	4.160	4.160	3.977	6,640
2026-01-22	4.200	4.200	4.200	4.200	4.015	0
2026-01-21	4.200	4.200	4.200	4.200	4.015	0
2026-01-20	4.200	4.200	4.200	4.200	4.015	0
2026-01-19	4.160	4.160	4.150	4.150	3.967	4,000
2026-01-16	4.200	4.400	4.200	4.400	4.206	36,000
2026-01-15	4.160	4.160	4.160	4.160	3.977	0
2026-01-14	4.160	4.160	4.160	4.160	3.977	5,168
2026-01-13	4.160	4.170	4.150	4.160	3.977	16,000
2026-01-12	4.150	4.150	4.150	4.150	3.967	2,000
2026-01-09	4.150	4.150	4.150	4.150	3.967	0
2026-01-08	4.150	4.150	4.150	4.150	3.967	6,000
2026-01-07	4.160	4.160	4.150	4.160	3.977	22,000
2026-01-06	4.160	4.160	4.160	4.160	3.977	0
2026-01-05	4.160	4.160	4.160	4.160	3.977	5,092
2026-01-02	4.150	4.150	4.150	4.150	3.967	0
2025-12-31	4.150	4.150	4.150	4.150	3.967	0
2025-12-30	4.230	4.250	4.150	4.150	3.967	34,000
2025-12-29	4.250	4.250	4.250	4.250	4.063	0
2025-12-24	4.200	4.250	4.200	4.250	4.063	6,669
2025-12-23	4.260	4.260	4.250	4.250	4.063	8,000
2025-12-22	4.250	4.250	4.250	4.250	4.063	0
2025-12-19	4.210	4.210	4.210	4.210	4.025	0
2025-12-18	4.210	4.210	4.210	4.210	4.025	0
2025-12-17	4.210	4.210	4.210	4.210	4.025	0
2025-12-16	4.210	4.210	4.210	4.210	4.025	0
2025-12-15	4.210	4.210	4.210	4.210	4.025	0
2025-12-12	4.210	4.320	4.210	4.210	4.025	6,000
2025-12-11	4.090	4.100	4.040	4.100	3.920	29,600
2025-12-10	4.210	4.260	4.210	4.260	3.996	34,000
2025-12-09	4.280	4.300	4.210	4.210	3.949	36,200
2025-12-08	4.200	4.200	4.200	4.200	3.940	6,000
2025-12-05	4.200	4.200	4.200	4.200	3.940	0
2025-12-04	4.200	4.200	4.200	4.200	3.940	0
2025-12-03	4.200	4.200	4.200	4.200	3.940	0
2025-12-02	4.260	4.260	4.200	4.200	3.940	12,119
2025-12-01	4.150	4.200	4.100	4.200	3.940	44,000
2025-11-28	4.150	4.150	4.140	4.150	3.893	42,796
2025-11-27	4.150	4.150	4.010	4.010	3.762	110,080
2025-11-26	4.000	4.000	4.000	4.000	3.752	4,000
2025-11-25	4.000	4.000	4.000	4.000	3.752	4,000
2025-11-24	4.000	4.000	4.000	4.000	3.752	2,640
2025-11-21	4.090	4.090	4.090	4.090	3.837	10,000
2025-11-20	4.090	4.090	4.090	4.090	3.837	6,000
2025-11-19	4.120	4.120	4.120	4.120	3.865	0
2025-11-18	3.970	4.120	3.970	4.120	3.865	52,000
2025-11-17	3.960	3.960	3.960	3.960	3.715	200
2025-11-14	4.020	4.030	3.960	3.960	3.715	42,000
2025-11-13	3.910	3.950	3.910	3.950	3.705	30,000
2025-11-12	3.880	3.950	3.880	3.950	3.705	22,917
2025-11-11	3.860	3.860	3.860	3.860	3.621	0
2025-11-10	3.850	3.850	3.850	3.850	3.612	0
2025-11-07	3.850	3.850	3.850	3.850	3.612	0
2025-11-06	3.810	3.840	3.810	3.840	3.602	6,000
2025-11-05	3.880	3.880	3.880	3.880	3.640	0
2025-11-04	3.880	3.880	3.880	3.880	3.640	10,000
2025-11-03	3.880	3.880	3.880	3.880	3.640	6,000
2025-10-31	3.810	3.860	3.810	3.860	3.621	46,487
2025-10-30	3.900	3.900	3.900	3.900	3.658	56,600
2025-10-28	4.030	4.030	4.020	4.020	3.771	2,000

← NewerPage 4 of 21 · 1,231 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.