Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	18.220	18.760	18.020	18.500	15.361	298,400
2023-11-13	19.000	19.000	17.700	18.420	15.295	145,749
2023-11-10	18.220	18.440	17.900	18.240	15.145	247,600
2023-11-09	18.700	18.800	18.060	18.140	15.062	440,100
2023-11-08	18.740	18.900	18.220	18.700	15.527	962,300
2023-11-07	18.580	20.600	18.560	18.640	15.478	1,364,100
2023-11-06	18.700	19.360	18.380	18.980	15.760	1,109,800
2023-11-03	18.200	18.840	18.140	18.760	15.577	1,212,700
2023-11-02	18.900	18.900	18.000	18.520	15.378	664,300
2023-11-01	19.000	19.140	18.200	18.360	15.245	313,000
2023-10-31	20.000	20.000	19.000	19.140	15.893	632,100
2023-10-30	19.240	19.920	19.080	19.700	16.358	756,500
2023-10-27	18.000	19.720	17.520	18.880	15.677	902,650
2023-10-26	18.500	18.980	17.360	17.540	14.564	994,446
2023-10-25	19.640	19.660	18.700	18.920	15.710	1,060,800
2023-10-24	21.550	21.550	19.540	19.640	16.308	535,500
2023-10-20	20.400	22.000	20.200	21.550	17.894	303,900
2023-10-19	21.100	21.200	20.300	20.850	17.313	188,600
2023-10-18	22.300	22.300	20.300	21.100	17.520	948,300
2023-10-17	22.250	22.750	21.450	21.650	17.977	210,100
2023-10-16	22.500	22.850	22.000	22.850	18.973	158,300
2023-10-13	23.700	24.500	22.450	22.450	18.641	170,600
2023-10-12	22.350	23.800	22.350	23.700	19.679	165,600
2023-10-11	23.300	23.450	22.000	22.200	18.434	288,100
2023-10-10	23.400	24.050	23.050	23.450	19.471	157,100
2023-10-09	23.000	23.950	22.400	23.100	19.181	353,300
2023-10-06	23.250	23.700	22.600	23.500	19.513	22,800
2023-10-05	22.900	23.000	22.550	22.900	19.015	45,800
2023-10-04	23.350	23.350	21.400	22.100	18.351	75,600
2023-10-03	23.350	23.350	22.100	22.250	18.475	33,400
2023-09-29	23.050	23.450	23.050	23.450	19.471	8,200
2023-09-28	23.800	23.800	23.000	23.000	19.098	64,100
2023-09-27	23.350	24.050	23.350	24.000	19.928	257,300
2023-09-26	24.400	24.400	23.250	23.650	19.638	120,700
2023-09-25	24.150	24.800	24.000	24.000	19.928	132,300
2023-09-22	24.600	25.350	24.000	25.250	20.966	120,000
2023-09-21	25.000	25.700	24.550	24.600	20.426	64,700
2023-09-20	25.150	25.300	25.050	25.300	21.008	13,500
2023-09-19	25.950	26.300	25.350	25.400	21.091	198,000
2023-09-18	26.400	26.700	25.150	25.950	21.547	129,600
2023-09-15	24.550	26.950	24.500	26.450	21.962	278,969
2023-09-14	25.050	25.800	24.450	24.450	20.302	168,300
2023-09-13	24.500	26.200	24.050	24.900	20.675	196,100
2023-09-12	24.850	25.700	24.300	25.200	20.925	182,160
2023-09-11	24.900	25.450	24.650	25.300	21.008	128,200
2023-09-07	25.200	25.700	24.850	25.050	20.800	126,000
2023-09-06	26.000	26.150	25.200	25.500	21.174	152,800
2023-09-05	26.150	26.900	25.700	25.800	21.423	225,620
2023-09-04	25.900	27.100	25.400	26.600	22.087	363,758
2023-08-31	25.000	26.400	24.950	25.900	21.506	568,600
2023-08-30	26.100	27.100	25.350	25.350	21.049	185,300
2023-08-29	27.750	27.750	23.150	26.200	21.755	1,394,100
2023-08-28	28.450	28.450	27.200	27.500	22.834	199,900
2023-08-25	28.050	28.700	27.750	27.950	23.208	197,000
2023-08-24	28.400	28.600	27.800	28.450	23.623	87,600
2023-08-23	27.950	29.000	27.950	27.950	23.208	95,000
2023-08-22	28.450	29.150	28.250	28.800	23.914	138,500
2023-08-21	27.950	28.500	27.000	27.950	23.208	806,100
2023-08-18	28.650	28.700	27.600	28.000	23.249	272,000
2023-08-17	29.600	29.600	27.100	28.300	23.499	428,800

← NewerPage 13 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.