Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	16.480	17.300	16.120	16.800	14.123	340,800
2024-08-07	16.520	16.880	16.000	16.680	14.022	202,500
2024-08-06	17.420	17.420	16.280	16.420	13.803	394,200
2024-08-05	17.000	17.000	15.920	16.280	13.686	760,800
2024-08-02	17.780	18.140	16.920	17.060	14.341	409,400
2024-08-01	18.140	18.140	17.300	17.780	14.947	131,500
2024-07-31	16.840	17.960	16.840	17.880	15.031	626,500
2024-07-30	17.660	17.660	16.400	16.680	14.022	1,451,500
2024-07-29	19.360	19.360	17.380	17.520	14.728	1,165,100
2024-07-26	18.480	18.780	18.100	18.420	15.485	643,900
2024-07-25	18.900	19.440	18.060	18.480	15.535	1,231,800
2024-07-24	18.780	19.040	18.180	18.320	15.401	710,500
2024-07-23	18.900	18.960	17.980	18.560	15.602	1,731,719
2024-07-22	19.500	19.500	18.720	18.960	15.939	688,200
2024-07-19	18.880	19.840	18.220	19.460	16.359	1,019,000
2024-07-18	18.680	20.200	17.660	19.380	16.292	3,105,500
2024-07-17	20.000	20.850	18.560	18.680	15.703	7,720,250
2024-07-16	18.500	18.580	17.300	17.700	14.879	1,567,300
2024-07-15	18.820	18.880	17.500	18.620	15.653	870,600
2024-07-12	20.050	20.500	18.680	18.820	15.821	1,694,700
2024-07-11	19.400	19.740	19.240	19.380	16.292	399,500
2024-07-10	19.060	19.780	19.000	19.320	16.241	330,600
2024-07-09	18.120	20.300	18.120	19.000	15.972	1,150,700
2024-07-08	21.000	21.400	19.580	19.860	16.695	1,228,494
2024-07-05	19.420	20.600	19.420	20.550	17.275	1,579,800
2024-07-04	18.740	19.720	18.640	19.340	16.258	809,200
2024-07-03	17.820	19.240	17.600	18.760	15.770	971,500
2024-07-02	18.460	19.100	17.800	17.980	15.115	757,410
2024-06-28	17.060	18.500	17.060	18.200	15.300	437,910
2024-06-27	18.120	18.920	16.880	17.920	15.064	2,148,656
2024-06-26	18.100	18.680	18.000	18.480	15.535	828,700
2024-06-25	18.560	18.820	18.240	18.460	15.518	370,000
2024-06-24	18.900	19.040	18.020	18.380	15.451	671,400
2024-06-21	19.080	19.740	18.720	19.040	16.006	917,858
2024-06-20	20.050	20.050	19.060	19.080	16.039	1,055,500
2024-06-19	19.900	20.350	19.600	19.940	16.762	383,900
2024-06-18	20.150	20.800	19.420	19.720	16.577	717,600
2024-06-17	20.400	20.450	19.320	19.980	16.796	502,000
2024-06-14	20.150	21.000	19.840	20.450	17.191	448,700
2024-06-13	19.880	21.350	19.880	20.500	17.233	875,500
2024-06-12	19.340	20.200	18.720	19.560	16.443	1,131,600
2024-06-11	20.500	21.750	19.020	19.260	16.191	2,110,300
2024-06-07	22.450	22.500	20.350	20.450	17.191	2,034,500
2024-06-06	22.650	23.000	21.850	22.050	18.536	249,600
2024-06-05	23.450	23.500	22.300	22.550	18.724	181,400
2024-06-04	23.100	23.300	22.500	23.100	19.181	332,600
2024-06-03	23.850	24.050	22.950	23.100	19.181	188,800
2024-05-31	22.950	24.200	22.950	24.000	19.928	1,680,900
2024-05-30	23.950	24.000	22.100	22.750	18.890	1,537,200
2024-05-29	24.300	24.350	23.550	23.750	19.721	407,700
2024-05-28	24.800	25.250	23.550	23.750	19.721	513,200
2024-05-27	24.050	25.050	23.650	24.750	20.551	940,754
2024-05-24	23.800	24.300	23.400	23.600	19.596	330,000
2024-05-23	24.700	25.150	24.000	24.150	20.053	489,800
2024-05-22	22.950	25.450	22.950	24.700	20.509	674,300
2024-05-21	25.250	25.550	23.000	23.750	19.721	1,380,000
2024-05-20	23.500	26.400	23.500	25.250	20.966	892,300
2024-05-17	25.150	26.400	23.950	24.850	20.634	1,188,100
2024-05-16	27.400	27.450	25.050	25.450	21.132	2,051,537
2024-05-14	28.000	30.000	27.000	27.450	22.793	1,216,000

← NewerPage 10 of 20 · 1,180 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.3258 HKD
2026-05-20	0.4469 HKD
2025-05-26	1.8163 HKD
2024-06-06	0.2764 HKD
2023-06-06	0.5600 HKD
2022-06-24	0.5577 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.