Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	4.050	4.050	4.050	4.050	3.722	118,000
2025-02-04	4.040	4.050	4.040	4.050	3.722	98,000
2025-02-03	4.020	4.020	4.020	4.020	3.695	4,000
2025-01-28	4.000	4.050	4.000	4.050	3.722	2,000
2025-01-27	4.100	4.100	4.100	4.100	3.768	0
2025-01-24	4.080	4.100	4.080	4.100	3.768	8,000
2025-01-23	4.090	4.090	4.090	4.090	3.759	6,200
2025-01-22	4.000	4.100	4.000	4.050	3.722	24,000
2025-01-21	4.000	4.040	4.000	4.040	3.713	18,000
2025-01-20	4.040	4.050	4.040	4.040	3.713	106,000
2025-01-17	4.030	4.030	4.030	4.030	3.704	0
2025-01-16	4.020	4.030	4.020	4.030	3.704	8,000
2025-01-15	3.980	4.010	3.970	4.010	3.685	66,000
2025-01-14	4.000	4.100	3.980	4.100	3.768	20,000
2025-01-13	4.160	4.160	4.160	4.160	3.823	0
2025-01-10	4.160	4.160	4.160	4.160	3.823	0
2025-01-09	4.100	4.160	4.100	4.160	3.823	72,500
2025-01-08	4.100	4.100	4.100	4.100	3.768	42,000
2025-01-07	4.100	4.100	4.100	4.100	3.768	20,000
2025-01-06	4.140	4.150	4.100	4.120	3.787	56,503
2025-01-03	4.090	4.090	4.090	4.090	3.759	14,000
2025-01-02	4.100	4.100	4.100	4.100	3.768	0
2024-12-31	4.100	4.100	4.100	4.100	3.768	0
2024-12-30	4.100	4.100	4.100	4.100	3.768	0
2024-12-27	4.100	4.100	4.100	4.100	3.768	0
2024-12-24	4.090	4.100	4.090	4.100	3.768	6,000
2024-12-23	4.100	4.100	4.100	4.100	3.768	0
2024-12-20	4.090	4.090	4.090	4.090	3.759	0
2024-12-19	4.280	4.280	3.950	4.040	3.713	12,000
2024-12-18	4.270	4.270	4.270	4.270	3.924	4,200
2024-12-17	4.260	4.260	4.260	4.260	3.915	0
2024-12-16	4.220	4.220	4.220	4.220	3.878	0
2024-12-13	4.220	4.220	4.220	4.220	3.878	0
2024-12-12	4.370	4.370	4.210	4.210	3.869	6,000
2024-12-11	4.450	4.450	4.450	4.450	4.016	0
2024-12-10	4.470	4.470	4.450	4.450	4.016	6,000
2024-12-09	4.480	4.480	4.480	4.480	4.043	0
2024-12-06	4.470	4.470	4.470	4.470	4.034	2,000
2024-12-05	4.470	4.470	4.470	4.470	4.034	0
2024-12-04	4.470	4.470	4.470	4.470	4.034	0
2024-12-03	4.470	4.470	4.470	4.470	4.034	0
2024-12-02	4.410	4.410	4.410	4.410	3.980	0
2024-11-29	4.410	4.410	4.410	4.410	3.980	0
2024-11-28	4.410	4.410	4.410	4.410	3.980	0
2024-11-27	4.410	4.410	4.410	4.410	3.980	1,332
2024-11-26	4.410	4.410	4.410	4.410	3.980	0
2024-11-25	4.380	4.380	4.380	4.380	3.953	2,800
2024-11-22	4.510	4.510	4.510	4.510	4.070	0
2024-11-21	4.400	4.510	4.400	4.510	4.070	12,000
2024-11-20	4.510	4.510	4.510	4.510	4.070	0
2024-11-19	4.510	4.510	4.510	4.510	4.070	400
2024-11-18	4.510	4.510	4.510	4.510	4.070	0
2024-11-15	4.490	4.490	4.490	4.490	4.052	0
2024-11-14	4.490	4.490	4.490	4.490	4.052	20,000
2024-11-13	4.490	4.490	4.490	4.490	4.052	358
2024-11-12	4.500	4.500	4.490	4.490	4.052	20,000
2024-11-11	4.560	4.560	4.560	4.560	4.116	0
2024-11-08	4.560	4.560	4.560	4.560	4.116	0
2024-11-07	4.560	4.560	4.560	4.560	4.116	0
2024-11-06	4.560	4.560	4.560	4.560	4.116	0

← NewerPage 8 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.