Chevalier International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.840 | 3.940 | 3.840 | 3.940 | 3.696 | 16,400 |
| 2025-10-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.602 | 0 |
| 2025-10-23 | 3.800 | 3.840 | 3.770 | 3.840 | 3.602 | 12,600 |
| 2025-10-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.593 | 6,000 |
| 2025-10-21 | 3.860 | 3.860 | 3.830 | 3.850 | 3.612 | 14,000 |
| 2025-10-20 | 3.870 | 3.870 | 3.870 | 3.870 | 3.630 | 0 |
| 2025-10-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.630 | 0 |
| 2025-10-16 | 3.840 | 3.870 | 3.840 | 3.870 | 3.630 | 68,000 |
| 2025-10-15 | 3.860 | 3.860 | 3.830 | 3.840 | 3.602 | 10,000 |
| 2025-10-14 | 3.860 | 3.860 | 3.860 | 3.860 | 3.621 | 0 |
| 2025-10-13 | 3.870 | 3.870 | 3.860 | 3.860 | 3.621 | 34,000 |
| 2025-10-10 | 3.870 | 3.870 | 3.870 | 3.870 | 3.630 | 14,000 |
| 2025-10-09 | 3.830 | 3.840 | 3.830 | 3.840 | 3.602 | 4,000 |
| 2025-10-08 | 3.850 | 3.850 | 3.800 | 3.840 | 3.602 | 35,815 |
| 2025-10-06 | 3.890 | 3.890 | 3.890 | 3.890 | 3.649 | 0 |
| 2025-10-03 | 3.890 | 3.890 | 3.890 | 3.890 | 3.649 | 0 |
| 2025-10-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.640 | 0 |
| 2025-09-30 | 3.870 | 3.880 | 3.830 | 3.880 | 3.640 | 6,000 |
| 2025-09-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.602 | 4,400 |
| 2025-09-26 | 3.860 | 3.880 | 3.860 | 3.880 | 3.640 | 10,000 |
| 2025-09-25 | 3.880 | 3.880 | 3.830 | 3.860 | 3.621 | 26,000 |
| 2025-09-24 | 3.860 | 3.880 | 3.860 | 3.880 | 3.640 | 12,000 |
| 2025-09-23 | 3.830 | 3.870 | 3.830 | 3.870 | 3.630 | 54,000 |
| 2025-09-22 | 3.880 | 3.880 | 3.830 | 3.870 | 3.630 | 24,000 |
| 2025-09-19 | 3.890 | 3.890 | 3.890 | 3.890 | 3.649 | 0 |
| 2025-09-18 | 3.890 | 3.890 | 3.890 | 3.890 | 3.649 | 0 |
| 2025-09-17 | 3.970 | 4.000 | 3.890 | 3.890 | 3.649 | 28,148 |
| 2025-09-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.743 | 8,000 |
| 2025-09-15 | 3.860 | 3.880 | 3.860 | 3.880 | 3.640 | 10,000 |
| 2025-09-12 | 3.850 | 3.860 | 3.850 | 3.860 | 3.621 | 4,505 |
| 2025-09-11 | 3.870 | 3.870 | 3.870 | 3.870 | 3.630 | 0 |
| 2025-09-10 | 3.870 | 3.870 | 3.870 | 3.870 | 3.630 | 6,000 |
| 2025-09-09 | 3.870 | 3.890 | 3.870 | 3.890 | 3.649 | 2,000 |
| 2025-09-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.630 | 2,000 |
| 2025-09-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.630 | 0 |
| 2025-09-04 | 3.950 | 3.960 | 3.940 | 3.950 | 3.630 | 28,260 |
| 2025-09-03 | 3.960 | 3.960 | 3.940 | 3.960 | 3.639 | 54,000 |
| 2025-09-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.630 | 28,000 |
| 2025-09-01 | 3.970 | 3.970 | 3.970 | 3.970 | 3.649 | 0 |
| 2025-08-29 | 3.960 | 3.970 | 3.960 | 3.970 | 3.649 | 18,000 |
| 2025-08-28 | 3.960 | 3.960 | 3.940 | 3.950 | 3.630 | 46,000 |
| 2025-08-27 | 3.980 | 3.980 | 3.960 | 3.960 | 3.639 | 82,000 |
| 2025-08-26 | 4.010 | 4.010 | 4.010 | 4.010 | 3.685 | 0 |
| 2025-08-25 | 4.010 | 4.010 | 4.010 | 4.010 | 3.685 | 2,000 |
| 2025-08-22 | 3.940 | 3.970 | 3.940 | 3.970 | 3.649 | 28,608 |
| 2025-08-21 | 3.950 | 3.960 | 3.950 | 3.960 | 3.639 | 14,000 |
| 2025-08-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.639 | 42,000 |
| 2025-08-19 | 3.960 | 3.960 | 3.930 | 3.960 | 3.639 | 88,000 |
| 2025-08-18 | 3.960 | 3.970 | 3.960 | 3.970 | 3.649 | 60,000 |
| 2025-08-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.639 | 68,000 |
| 2025-08-14 | 3.950 | 3.960 | 3.950 | 3.960 | 3.639 | 126,630 |
| 2025-08-13 | 3.950 | 3.950 | 3.930 | 3.930 | 3.612 | 38,506 |
| 2025-08-12 | 3.960 | 3.970 | 3.960 | 3.970 | 3.649 | 6,000 |
| 2025-08-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.639 | 10,000 |
| 2025-08-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.658 | 0 |
| 2025-08-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.658 | 0 |
| 2025-08-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.658 | 0 |
| 2025-08-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.658 | 0 |
| 2025-08-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.658 | 5,836 |
| 2025-08-01 | 4.010 | 4.010 | 4.010 | 4.010 | 3.685 | 0 |
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.