Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	12.940	12.940	12.040	12.260	10.180	221,100
2024-02-08	13.400	13.400	12.480	13.000	10.794	775,000
2024-02-07	13.960	14.640	13.000	13.420	11.143	854,300
2024-02-06	13.040	13.720	12.320	13.580	11.276	1,134,100
2024-02-05	15.500	15.660	13.060	13.160	10.927	1,571,100
2024-02-02	17.200	17.300	15.940	16.020	13.302	1,000,300
2024-02-01	16.020	17.160	15.980	16.520	13.717	610,400
2024-01-31	17.240	17.240	16.000	16.020	13.302	1,027,300
2024-01-30	17.540	17.900	17.060	17.360	14.415	489,500
2024-01-29	18.800	18.800	17.520	17.720	14.714	220,400
2024-01-26	18.700	18.760	17.760	18.300	15.195	273,100
2024-01-25	19.640	19.640	17.380	19.120	15.876	571,200
2024-01-24	17.500	19.020	17.400	18.700	15.527	1,300,500
2024-01-23	18.020	19.280	17.360	17.700	14.697	1,322,877
2024-01-22	20.200	21.800	18.300	18.400	15.278	919,600
2024-01-19	20.300	21.800	20.300	21.200	17.603	645,635
2024-01-18	20.450	21.200	20.000	20.600	17.105	625,100
2024-01-17	21.950	22.650	20.800	21.200	17.603	1,996,348
2024-01-16	22.150	22.500	21.050	21.950	18.226	1,034,792
2024-01-15	20.300	22.250	20.300	22.200	18.434	967,300
2024-01-12	19.220	20.400	19.220	20.300	16.856	327,700
2024-01-11	20.150	21.100	19.600	20.450	16.980	817,100
2024-01-10	21.250	21.850	20.250	20.700	17.188	660,537
2024-01-09	22.450	22.950	21.200	21.250	17.645	715,400
2024-01-08	22.350	22.950	22.100	22.450	18.641	278,882
2024-01-05	22.250	23.350	22.250	22.750	18.890	465,580
2024-01-04	22.400	23.500	21.950	23.200	19.264	509,032
2024-01-03	23.000	23.050	21.700	22.400	18.600	636,100
2024-01-02	24.900	24.900	22.800	22.900	19.015	390,700
2023-12-29	24.900	24.900	23.650	23.850	19.804	659,900
2023-12-28	22.800	24.850	22.500	24.200	20.094	992,712
2023-12-27	23.050	23.500	22.350	22.800	18.932	931,900
2023-12-22	22.800	23.200	21.650	23.050	19.139	1,687,764
2023-12-21	20.250	22.400	20.250	22.100	18.351	764,800
2023-12-20	20.100	21.200	20.050	20.850	17.313	773,104
2023-12-19	19.720	20.850	19.640	19.900	16.524	234,600
2023-12-18	21.050	21.800	19.800	20.500	17.022	1,174,500
2023-12-15	19.460	21.550	19.460	21.300	17.686	1,544,000
2023-12-14	18.400	19.420	17.800	19.200	15.943	471,200
2023-12-13	17.980	18.040	17.260	17.580	14.597	430,700
2023-12-12	17.740	18.460	17.200	17.780	14.763	422,600
2023-12-11	17.100	18.340	17.100	17.580	14.597	168,600
2023-12-08	18.400	18.720	17.560	18.300	15.195	319,100
2023-12-07	17.420	18.260	16.400	18.100	15.029	386,500
2023-12-06	17.000	17.820	17.000	17.260	14.332	325,100
2023-12-05	17.720	17.940	17.460	17.640	14.647	256,900
2023-12-04	18.000	18.000	17.320	17.660	14.664	385,900
2023-12-01	17.920	18.340	17.000	18.100	15.029	470,600
2023-11-30	18.660	19.120	17.420	17.500	14.531	979,950
2023-11-29	19.380	19.620	18.500	18.740	15.561	372,000
2023-11-28	20.000	20.250	19.100	19.220	15.959	325,800
2023-11-27	19.980	19.980	19.620	19.700	16.358	340,400
2023-11-24	20.600	20.600	19.760	20.000	16.607	423,500
2023-11-23	20.000	20.850	19.720	20.650	17.147	489,600
2023-11-22	20.150	20.250	19.620	20.050	16.648	1,396,300
2023-11-21	19.020	20.900	19.020	20.500	17.022	1,103,700
2023-11-20	17.820	19.480	17.240	19.400	16.109	1,977,700
2023-11-17	19.980	19.980	18.000	18.180	15.096	2,334,400
2023-11-16	21.150	21.450	19.500	19.660	16.324	1,990,000
2023-11-15	19.000	23.000	19.000	21.050	17.479	3,224,878

← NewerPage 12 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.