Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	29.600	29.600	28.100	28.500	23.665	268,500
2023-08-15	29.250	29.250	27.500	28.300	23.499	265,700
2023-08-14	29.400	29.650	28.300	28.650	23.789	82,100
2023-08-11	30.750	30.750	29.150	29.400	24.412	569,100
2023-08-10	32.650	32.650	30.350	30.750	25.533	695,600
2023-08-09	32.650	33.550	31.600	32.650	27.111	215,900
2023-08-08	32.950	34.450	32.700	32.750	27.194	483,400
2023-08-07	32.250	33.400	31.200	33.350	27.692	335,200
2023-08-04	33.200	34.300	31.650	32.050	26.612	456,000
2023-08-03	31.400	34.100	30.550	33.200	27.567	879,000
2023-08-02	29.850	31.300	27.900	31.150	25.865	1,117,119
2023-08-01	29.850	29.850	28.600	28.700	23.831	878,300
2023-07-31	28.450	29.450	27.700	29.200	24.246	636,700
2023-07-28	27.950	28.100	27.150	27.550	22.876	283,800
2023-07-27	28.850	29.150	27.300	27.950	23.208	373,400
2023-07-26	30.550	31.700	28.650	28.850	23.955	2,129,600
2023-07-25	32.400	32.400	30.000	31.000	25.741	12,238,200
2023-07-24	32.850	32.850	32.000	32.650	27.111	113,900
2023-07-21	32.300	32.850	31.700	32.850	27.277	55,200
2023-07-20	33.750	33.750	32.400	32.750	27.194	170,520
2023-07-19	34.000	34.050	33.000	33.750	28.024	64,435
2023-07-18	31.650	34.000	31.650	33.600	27.899	302,200
2023-07-14	31.450	32.950	31.450	32.450	26.944	584,200
2023-07-13	32.700	33.550	31.750	32.500	26.986	1,340,300
2023-07-12	31.950	33.100	31.950	32.600	27.069	643,500
2023-07-11	33.100	34.850	32.500	32.600	27.069	777,125
2023-07-10	33.650	33.800	33.200	33.800	28.065	110,900
2023-07-07	35.950	35.950	32.000	32.650	27.111	251,901
2023-07-06	34.950	34.950	33.300	33.600	27.899	81,700
2023-07-05	35.000	36.150	33.800	34.200	28.398	210,100
2023-07-04	32.100	34.700	32.100	34.500	28.647	301,200
2023-07-03	31.000	32.500	31.000	32.000	26.571	233,797
2023-06-30	30.550	31.500	29.550	31.000	25.741	234,700
2023-06-29	28.900	30.300	28.450	29.600	24.578	199,910
2023-06-28	28.700	29.950	26.700	28.700	23.831	2,423,121
2023-06-27	28.700	29.600	28.050	28.700	23.831	3,120,173
2023-06-26	28.600	30.000	28.600	29.450	24.453	126,000
2023-06-23	30.000	30.200	29.250	29.650	24.620	79,700
2023-06-21	29.350	32.500	29.350	30.600	25.408	240,000
2023-06-20	30.350	31.600	29.850	30.450	25.284	300,000
2023-06-19	31.250	32.400	30.950	32.050	26.612	165,700
2023-06-16	31.650	32.400	31.000	31.350	26.031	305,100
2023-06-15	30.750	32.050	30.300	32.000	26.571	536,900
2023-06-14	29.750	31.400	29.450	31.400	26.073	218,800
2023-06-13	30.000	30.000	28.800	29.050	24.121	757,200
2023-06-12	30.050	30.800	29.150	30.300	25.159	366,100
2023-06-09	32.850	32.850	29.750	30.150	25.035	335,276
2023-06-08	32.800	33.450	32.550	32.850	27.277	145,400
2023-06-07	33.450	34.100	32.500	33.750	28.024	82,700
2023-06-06	33.050	34.900	32.550	32.900	27.318	130,000
2023-06-05	34.000	34.950	33.700	34.500	28.182	91,500
2023-06-02	33.050	33.650	32.800	33.600	27.447	215,300
2023-06-01	34.200	34.650	32.600	33.050	26.997	183,300
2023-05-31	35.000	35.000	33.150	34.200	27.937	725,000
2023-05-30	35.000	35.300	33.650	34.400	28.100	90,200
2023-05-29	33.100	35.400	33.100	34.550	28.223	114,700
2023-05-25	32.900	33.800	32.300	33.100	27.038	75,400
2023-05-24	34.050	34.150	33.000	33.400	27.283	49,809
2023-05-23	34.050	34.450	33.400	33.950	27.732	88,300
2023-05-22	33.500	34.050	33.200	33.600	27.447	53,400

← NewerPage 14 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.