Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	27.300	29.250	26.300	28.000	23.249	1,969,500
2024-05-10	24.800	28.100	24.350	27.300	22.668	5,449,581
2024-05-09	21.400	23.400	21.250	22.850	18.973	1,578,000
2024-05-08	20.850	21.850	20.500	21.650	17.977	512,319
2024-05-07	21.550	22.100	20.600	20.850	17.313	737,800
2024-05-06	20.950	22.400	20.100	21.550	17.894	2,011,300
2024-05-03	19.840	21.050	19.760	21.050	17.479	538,300
2024-05-02	18.940	20.000	18.920	19.820	16.457	289,100
2024-04-30	19.500	19.560	18.500	19.120	15.876	833,900
2024-04-29	19.640	20.400	19.100	19.500	16.192	607,700
2024-04-26	19.740	20.550	19.640	20.050	16.648	759,100
2024-04-25	18.280	19.680	18.060	19.400	16.109	1,217,400
2024-04-24	18.300	18.400	17.640	18.300	15.195	1,149,000
2024-04-23	19.980	19.980	18.380	18.500	15.361	762,800
2024-04-22	18.400	19.660	18.220	19.240	15.976	1,057,700
2024-04-19	17.880	18.320	17.700	18.080	15.013	417,800
2024-04-18	17.660	20.000	17.660	18.200	15.112	1,347,000
2024-04-17	17.460	18.500	17.460	18.420	15.295	508,300
2024-04-16	17.880	18.520	17.260	17.780	14.763	712,600
2024-04-15	18.300	18.460	17.540	17.880	14.846	1,060,400
2024-04-12	19.880	19.980	18.100	18.260	15.162	781,560
2024-04-11	19.500	20.050	19.000	19.880	16.507	431,800
2024-04-10	20.700	21.200	19.480	19.900	16.524	1,095,000
2024-04-09	19.380	21.000	19.260	20.700	17.188	734,800
2024-04-08	18.820	20.800	18.740	19.380	16.092	1,755,860
2024-04-05	20.000	20.300	18.400	18.820	15.627	537,461
2024-04-03	22.100	23.000	19.340	20.900	17.354	4,566,900
2024-04-02	19.660	23.550	19.660	22.350	18.558	3,776,268
2024-03-28	17.580	21.700	17.180	19.660	16.324	3,023,690
2024-03-27	18.000	18.000	16.960	17.160	14.249	553,200
2024-03-26	17.500	18.740	17.420	17.940	14.896	873,258
2024-03-25	17.420	17.920	16.660	17.600	14.614	716,916
2024-03-22	16.900	18.240	16.360	17.220	14.298	943,600
2024-03-21	17.380	17.380	16.280	16.680	13.850	776,100
2024-03-20	16.120	17.120	15.740	16.940	14.066	739,000
2024-03-19	16.960	16.960	16.080	16.120	13.385	191,000
2024-03-18	16.360	17.420	16.100	16.920	14.049	611,875
2024-03-15	17.100	17.100	15.640	16.080	13.352	713,000
2024-03-14	15.500	17.200	15.040	17.100	14.199	1,362,758
2024-03-13	16.520	16.520	15.440	15.840	13.153	481,290
2024-03-12	14.500	16.400	14.500	16.300	13.535	624,100
2024-03-11	14.660	14.840	14.180	14.720	12.223	358,100
2024-03-08	14.380	15.340	14.200	14.460	12.007	492,400
2024-03-07	14.300	14.300	13.720	14.080	11.691	815,200
2024-03-06	13.700	14.800	13.700	14.120	11.724	763,000
2024-03-05	14.020	14.020	13.300	13.640	11.326	529,300
2024-03-04	14.800	14.800	13.780	14.040	11.658	1,063,100
2024-03-01	14.960	14.960	14.280	14.420	11.974	900,500
2024-02-29	15.420	15.900	14.860	14.960	12.422	551,100
2024-02-28	16.640	16.640	15.320	15.420	12.804	797,500
2024-02-27	17.300	17.300	15.760	16.480	13.684	403,000
2024-02-26	16.440	16.720	15.980	16.400	13.618	514,314
2024-02-23	17.000	17.000	15.980	16.260	13.501	592,334
2024-02-22	15.000	16.880	15.000	16.680	13.850	610,520
2024-02-21	15.380	16.180	14.980	15.280	12.688	1,520,300
2024-02-20	14.280	15.080	13.740	14.980	12.439	781,000
2024-02-19	12.660	14.360	12.620	13.940	11.575	1,197,200
2024-02-16	13.080	13.900	12.880	13.560	11.259	548,900
2024-02-15	13.200	13.200	12.200	12.920	10.728	595,200
2024-02-14	12.600	12.800	11.760	12.800	10.628	395,400

← NewerPage 11 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.