Chevalier International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.116 | 10,000 |
| 2024-11-04 | 4.630 | 4.630 | 4.630 | 4.630 | 4.179 | 0 |
| 2024-11-01 | 4.630 | 4.630 | 4.630 | 4.630 | 4.179 | 8,020 |
| 2024-10-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.242 | 0 |
| 2024-10-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.242 | 0 |
| 2024-10-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.242 | 8,000 |
| 2024-10-28 | 4.710 | 4.710 | 4.650 | 4.700 | 4.242 | 6,000 |
| 2024-10-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.495 | 0 |
| 2024-10-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.504 | 2,000 |
| 2024-10-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.287 | 0 |
| 2024-10-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.287 | 0 |
| 2024-10-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.287 | 0 |
| 2024-10-18 | 4.760 | 4.760 | 4.680 | 4.750 | 4.287 | 50,000 |
| 2024-10-17 | 4.830 | 4.830 | 4.830 | 4.830 | 4.359 | 0 |
| 2024-10-16 | 4.830 | 4.830 | 4.830 | 4.830 | 4.359 | 0 |
| 2024-10-15 | 4.860 | 5.000 | 4.680 | 4.830 | 4.359 | 52,203 |
| 2024-10-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.513 | 0 |
| 2024-10-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.513 | 0 |
| 2024-10-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.513 | 12,293 |
| 2024-10-08 | 5.150 | 5.150 | 5.150 | 5.150 | 4.648 | 0 |
| 2024-10-07 | 5.150 | 5.150 | 5.150 | 5.150 | 4.648 | 0 |
| 2024-10-04 | 5.060 | 5.150 | 5.060 | 5.150 | 4.648 | 22,000 |
| 2024-10-03 | 5.260 | 5.260 | 5.250 | 5.250 | 4.738 | 2,000 |
| 2024-10-02 | 5.200 | 5.200 | 5.000 | 5.200 | 4.693 | 65,232 |
| 2024-09-30 | 5.200 | 5.200 | 5.200 | 5.200 | 4.693 | 32,110 |
| 2024-09-27 | 5.200 | 5.200 | 5.160 | 5.200 | 4.693 | 162,000 |
| 2024-09-26 | 5.050 | 5.230 | 5.000 | 5.230 | 4.720 | 90,000 |
| 2024-09-25 | 5.020 | 5.150 | 5.020 | 5.150 | 4.648 | 28,000 |
| 2024-09-24 | 5.000 | 5.070 | 5.000 | 5.070 | 4.576 | 16,000 |
| 2024-09-23 | 4.830 | 4.980 | 4.720 | 4.980 | 4.495 | 72,000 |
| 2024-09-20 | 4.910 | 4.910 | 4.910 | 4.910 | 4.431 | 0 |
| 2024-09-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.377 | 52,000 |
| 2024-09-17 | 4.660 | 4.750 | 4.660 | 4.750 | 4.287 | 36,000 |
| 2024-09-16 | 4.580 | 4.660 | 4.580 | 4.660 | 4.206 | 72,000 |
| 2024-09-13 | 4.500 | 4.590 | 4.480 | 4.590 | 4.143 | 224,000 |
| 2024-09-12 | 4.540 | 4.590 | 4.540 | 4.590 | 4.143 | 60,000 |
| 2024-09-11 | 4.360 | 4.520 | 4.310 | 4.520 | 4.079 | 34,000 |
| 2024-09-10 | 4.260 | 4.500 | 4.260 | 4.310 | 3.890 | 34,000 |
| 2024-09-09 | 4.400 | 4.400 | 4.220 | 4.220 | 3.809 | 38,000 |
| 2024-09-05 | 4.600 | 4.680 | 4.260 | 4.260 | 3.717 | 18,000 |
| 2024-09-04 | 4.640 | 4.640 | 4.600 | 4.600 | 4.014 | 10,000 |
| 2024-09-03 | 4.600 | 4.600 | 4.150 | 4.550 | 3.970 | 20,140 |
| 2024-09-02 | 4.500 | 4.500 | 4.500 | 4.500 | 3.927 | 0 |
| 2024-08-30 | 4.500 | 4.500 | 4.500 | 4.500 | 3.927 | 10,000 |
| 2024-08-29 | 4.200 | 4.460 | 4.200 | 4.460 | 3.892 | 56,000 |
| 2024-08-28 | 4.150 | 4.150 | 4.150 | 4.150 | 3.621 | 0 |
| 2024-08-27 | 4.150 | 4.150 | 4.150 | 4.150 | 3.621 | 0 |
| 2024-08-26 | 4.150 | 4.150 | 4.150 | 4.150 | 3.621 | 2,000 |
| 2024-08-23 | 4.150 | 4.150 | 4.150 | 4.150 | 3.621 | 0 |
| 2024-08-22 | 4.150 | 4.150 | 4.150 | 4.150 | 3.621 | 2,000 |
| 2024-08-21 | 4.150 | 4.150 | 4.150 | 4.150 | 3.621 | 12,000 |
| 2024-08-20 | 4.180 | 4.180 | 4.150 | 4.150 | 3.621 | 50,000 |
| 2024-08-19 | 4.120 | 4.150 | 4.120 | 4.150 | 3.621 | 14,000 |
| 2024-08-16 | 4.120 | 4.120 | 4.120 | 4.120 | 3.595 | 0 |
| 2024-08-15 | 4.120 | 4.120 | 4.120 | 4.120 | 3.595 | 10,000 |
| 2024-08-14 | 4.120 | 4.120 | 4.120 | 4.120 | 3.595 | 0 |
| 2024-08-13 | 4.120 | 4.120 | 4.120 | 4.120 | 3.595 | 0 |
| 2024-08-12 | 4.120 | 4.120 | 4.120 | 4.120 | 3.595 | 8,600 |
| 2024-08-09 | 4.160 | 4.160 | 4.160 | 4.160 | 3.630 | 0 |
| 2024-08-08 | 4.160 | 4.160 | 4.160 | 4.160 | 3.630 | 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.