Chevalier International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.621 | 0 |
| 2025-05-06 | 3.950 | 3.950 | 3.900 | 3.900 | 3.584 | 30,000 |
| 2025-05-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.630 | 0 |
| 2025-04-30 | 3.850 | 3.930 | 3.850 | 3.930 | 3.612 | 52,000 |
| 2025-04-29 | 3.910 | 3.910 | 3.910 | 3.910 | 3.594 | 24,000 |
| 2025-04-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.594 | 0 |
| 2025-04-25 | 3.900 | 3.910 | 3.900 | 3.910 | 3.594 | 78,000 |
| 2025-04-24 | 3.880 | 3.900 | 3.800 | 3.900 | 3.584 | 8,000 |
| 2025-04-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.548 | 0 |
| 2025-04-22 | 3.870 | 3.870 | 3.860 | 3.860 | 3.548 | 15,205 |
| 2025-04-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.584 | 0 |
| 2025-04-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.584 | 0 |
| 2025-04-15 | 3.870 | 3.900 | 3.870 | 3.900 | 3.584 | 32,004 |
| 2025-04-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.649 | 0 |
| 2025-04-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.649 | 0 |
| 2025-04-10 | 3.970 | 3.970 | 3.970 | 3.970 | 3.649 | 0 |
| 2025-04-09 | 3.970 | 3.970 | 3.970 | 3.970 | 3.649 | 0 |
| 2025-04-08 | 3.970 | 3.970 | 3.970 | 3.970 | 3.649 | 18,000 |
| 2025-04-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-04-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-04-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-04-01 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-03-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-03-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-03-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-03-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 8,000 |
| 2025-03-25 | 4.030 | 4.030 | 4.030 | 4.030 | 3.704 | 0 |
| 2025-03-24 | 4.030 | 4.030 | 4.030 | 4.030 | 3.704 | 0 |
| 2025-03-21 | 4.030 | 4.030 | 4.030 | 4.030 | 3.704 | 0 |
| 2025-03-20 | 4.030 | 4.030 | 4.030 | 4.030 | 3.704 | 14,000 |
| 2025-03-19 | 4.040 | 4.040 | 4.030 | 4.030 | 3.704 | 14,000 |
| 2025-03-18 | 4.020 | 4.030 | 4.020 | 4.030 | 3.704 | 52,000 |
| 2025-03-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-03-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-03-13 | 4.010 | 4.010 | 4.000 | 4.000 | 3.676 | 58,000 |
| 2025-03-12 | 4.010 | 4.010 | 4.010 | 4.010 | 3.685 | 0 |
| 2025-03-11 | 4.010 | 4.010 | 4.010 | 4.010 | 3.685 | 4,000 |
| 2025-03-10 | 4.100 | 4.100 | 4.100 | 4.100 | 3.768 | 0 |
| 2025-03-07 | 4.200 | 4.200 | 4.200 | 4.200 | 3.860 | 0 |
| 2025-03-06 | 4.200 | 4.200 | 4.200 | 4.200 | 3.860 | 28,000 |
| 2025-03-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-03-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-03-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 0 |
| 2025-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 2,000 |
| 2025-02-27 | 4.270 | 4.270 | 4.270 | 4.270 | 3.924 | 0 |
| 2025-02-26 | 4.270 | 4.270 | 4.270 | 4.270 | 3.924 | 0 |
| 2025-02-25 | 4.270 | 4.270 | 4.270 | 4.270 | 3.924 | 0 |
| 2025-02-24 | 4.270 | 4.270 | 4.270 | 4.270 | 3.924 | 211 |
| 2025-02-21 | 4.050 | 4.320 | 4.050 | 4.270 | 3.924 | 20,000 |
| 2025-02-20 | 3.950 | 3.950 | 3.860 | 3.950 | 3.630 | 44,000 |
| 2025-02-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.676 | 2,000 |
| 2025-02-18 | 4.050 | 4.050 | 4.050 | 4.050 | 3.722 | 0 |
| 2025-02-17 | 4.050 | 4.050 | 4.050 | 4.050 | 3.722 | 0 |
| 2025-02-14 | 4.010 | 4.050 | 4.010 | 4.050 | 3.722 | 8,000 |
| 2025-02-13 | 4.050 | 4.050 | 3.700 | 4.010 | 3.685 | 256,111 |
| 2025-02-12 | 4.050 | 4.050 | 4.050 | 4.050 | 3.722 | 0 |
| 2025-02-11 | 4.050 | 4.050 | 4.050 | 4.050 | 3.722 | 0 |
| 2025-02-10 | 4.050 | 4.050 | 4.050 | 4.050 | 3.722 | 12,000 |
| 2025-02-07 | 4.050 | 4.050 | 4.050 | 4.050 | 3.722 | 0 |
| 2025-02-06 | 4.060 | 4.060 | 4.050 | 4.050 | 3.722 | 16,000 |
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.