Chevalier International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.010 | 4.010 | 4.010 | 4.010 | 3.685 | 10,000 |
| 2025-07-30 | 4.010 | 4.020 | 4.010 | 4.010 | 3.685 | 16,000 |
| 2025-07-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 4,000 |
| 2025-07-28 | 4.050 | 4.050 | 4.000 | 4.000 | 3.676 | 10,000 |
| 2025-07-25 | 4.030 | 4.030 | 4.030 | 4.030 | 3.704 | 0 |
| 2025-07-24 | 4.000 | 4.100 | 4.000 | 4.030 | 3.704 | 46,000 |
| 2025-07-23 | 3.970 | 4.000 | 3.960 | 4.000 | 3.676 | 44,828 |
| 2025-07-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.667 | 8,000 |
| 2025-07-21 | 3.970 | 3.990 | 3.970 | 3.990 | 3.667 | 44,000 |
| 2025-07-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.639 | 12,000 |
| 2025-07-17 | 3.950 | 3.980 | 3.950 | 3.980 | 3.658 | 116,000 |
| 2025-07-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.630 | 0 |
| 2025-07-15 | 3.950 | 3.950 | 3.930 | 3.950 | 3.630 | 26,544 |
| 2025-07-14 | 3.990 | 3.990 | 3.920 | 3.990 | 3.667 | 38,000 |
| 2025-07-11 | 4.010 | 4.010 | 3.990 | 3.990 | 3.667 | 48,000 |
| 2025-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 6,000 |
| 2025-07-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 22,000 |
| 2025-07-08 | 3.970 | 4.000 | 3.970 | 3.980 | 3.658 | 56,000 |
| 2025-07-07 | 3.930 | 4.110 | 3.930 | 4.110 | 3.777 | 6,000 |
| 2025-07-04 | 3.930 | 4.000 | 3.930 | 4.000 | 3.676 | 6,000 |
| 2025-07-03 | 3.920 | 4.000 | 3.920 | 4.000 | 3.676 | 50,000 |
| 2025-07-02 | 3.900 | 3.900 | 3.890 | 3.890 | 3.575 | 18,000 |
| 2025-06-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.538 | 0 |
| 2025-06-27 | 3.880 | 3.880 | 3.810 | 3.850 | 3.538 | 12,000 |
| 2025-06-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.603 | 0 |
| 2025-06-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.603 | 0 |
| 2025-06-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.584 | 4,000 |
| 2025-06-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.584 | 40,000 |
| 2025-06-20 | 3.900 | 3.900 | 3.880 | 3.900 | 3.584 | 104,000 |
| 2025-06-19 | 3.910 | 3.910 | 3.900 | 3.910 | 3.594 | 66,000 |
| 2025-06-18 | 3.910 | 3.910 | 3.910 | 3.910 | 3.594 | 58,000 |
| 2025-06-17 | 3.900 | 3.940 | 3.900 | 3.940 | 3.621 | 26,000 |
| 2025-06-16 | 3.900 | 3.930 | 3.900 | 3.930 | 3.612 | 30,000 |
| 2025-06-13 | 3.900 | 3.930 | 3.900 | 3.910 | 3.594 | 100,000 |
| 2025-06-12 | 3.920 | 3.930 | 3.920 | 3.930 | 3.612 | 166,000 |
| 2025-06-11 | 3.920 | 3.960 | 3.830 | 3.940 | 3.621 | 138,000 |
| 2025-06-10 | 3.900 | 3.940 | 3.900 | 3.930 | 3.612 | 122,000 |
| 2025-06-09 | 3.950 | 3.960 | 3.900 | 3.930 | 3.612 | 51,000 |
| 2025-06-06 | 3.910 | 3.940 | 3.900 | 3.940 | 3.621 | 76,000 |
| 2025-06-05 | 3.930 | 3.930 | 3.930 | 3.930 | 3.612 | 0 |
| 2025-06-04 | 3.890 | 3.930 | 3.880 | 3.930 | 3.612 | 12,000 |
| 2025-06-03 | 3.900 | 3.930 | 3.900 | 3.930 | 3.612 | 26,000 |
| 2025-06-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.630 | 0 |
| 2025-05-30 | 3.900 | 3.950 | 3.900 | 3.950 | 3.630 | 58,001 |
| 2025-05-29 | 3.850 | 3.900 | 3.850 | 3.900 | 3.584 | 4,200 |
| 2025-05-28 | 3.970 | 3.970 | 3.970 | 3.970 | 3.649 | 0 |
| 2025-05-27 | 3.920 | 3.980 | 3.920 | 3.970 | 3.649 | 20,000 |
| 2025-05-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.630 | 600 |
| 2025-05-23 | 3.890 | 3.920 | 3.880 | 3.920 | 3.603 | 20,000 |
| 2025-05-22 | 3.820 | 4.100 | 3.820 | 4.000 | 3.676 | 100,640 |
| 2025-05-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.566 | 26,400 |
| 2025-05-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.566 | 0 |
| 2025-05-19 | 3.870 | 3.950 | 3.860 | 3.880 | 3.566 | 10,352 |
| 2025-05-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.603 | 0 |
| 2025-05-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.603 | 0 |
| 2025-05-14 | 3.830 | 3.980 | 3.820 | 3.920 | 3.603 | 68,000 |
| 2025-05-13 | 3.910 | 3.910 | 3.790 | 3.800 | 3.492 | 343,087 |
| 2025-05-12 | 3.940 | 3.940 | 3.900 | 3.900 | 3.584 | 4,000 |
| 2025-05-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.621 | 0 |
| 2025-05-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.621 | 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.