Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	33.000	33.500	32.350	33.000	26.956	69,202
2023-05-18	33.000	34.250	31.600	32.550	26.589	162,000
2023-05-17	36.400	36.500	33.350	33.750	27.569	145,700
2023-05-16	36.150	38.900	35.550	36.400	29.734	147,800
2023-05-15	36.000	36.600	34.500	36.150	29.530	70,000
2023-05-12	35.550	35.550	34.200	34.500	28.182	101,700
2023-05-11	32.550	34.800	32.550	34.100	27.855	112,000
2023-05-10	33.850	34.850	33.850	34.400	28.100	501,274
2023-05-09	38.500	38.500	33.900	34.750	28.386	673,000
2023-05-08	39.150	39.150	35.300	35.450	28.958	307,466
2023-05-05	38.750	40.000	37.000	37.300	30.469	166,600
2023-05-04	39.450	39.950	39.050	39.600	32.348	2,142,500
2023-05-03	38.950	39.700	38.200	39.600	32.348	86,560
2023-05-02	39.850	39.850	38.650	39.250	32.062	130,300
2023-04-28	40.000	40.250	38.800	39.800	32.511	168,700
2023-04-27	38.050	39.950	38.050	39.800	32.511	103,600
2023-04-26	38.850	39.750	38.750	39.250	32.062	118,800
2023-04-25	39.950	39.950	38.750	39.100	31.939	40,900
2023-04-24	40.500	40.900	39.450	39.950	32.634	171,000
2023-04-21	41.100	41.650	40.400	40.500	33.083	217,700
2023-04-20	38.800	41.450	38.800	41.100	33.573	285,700
2023-04-19	40.000	40.500	38.800	39.800	32.511	398,900
2023-04-18	39.400	40.200	39.150	40.050	32.715	276,100
2023-04-17	39.300	40.000	38.900	39.500	32.266	354,700
2023-04-14	39.750	40.400	39.100	39.450	32.225	215,200
2023-04-13	38.200	39.550	38.200	39.400	32.184	285,600
2023-04-12	36.550	39.750	36.550	38.950	31.817	124,400
2023-04-11	36.900	39.150	36.750	39.000	31.858	339,300
2023-04-06	38.150	38.150	35.550	36.550	29.856	816,417
2023-04-04	40.100	40.100	37.100	38.200	31.204	230,200
2023-04-03	40.900	41.950	39.050	40.100	32.756	162,600
2023-03-31	40.000	41.150	39.350	40.900	33.410	467,200
2023-03-30	40.100	41.000	38.250	39.500	32.266	822,063
2023-03-29	35.800	41.000	34.550	39.450	32.225	1,443,658
2023-03-28	33.950	33.950	32.250	33.300	27.201	326,300
2023-03-27	33.250	34.900	32.850	33.700	27.528	608,869
2023-03-24	34.200	36.000	34.000	34.450	28.141	175,689
2023-03-23	34.500	34.500	33.500	34.200	27.937	436,000
2023-03-22	30.200	35.950	30.200	34.600	28.263	149,400
2023-03-21	35.500	36.500	34.600	35.300	28.835	533,200
2023-03-20	36.400	36.400	33.100	34.600	28.263	1,120,400
2023-03-17	37.700	38.550	35.650	36.150	29.530	4,533,346
2023-03-16	43.000	43.000	37.150	37.700	30.796	590,900
2023-03-15	41.800	42.500	40.700	41.700	34.063	215,900
2023-03-14	42.850	42.850	40.300	41.150	33.614	295,013
2023-03-13	44.300	44.300	41.050	42.550	34.757	462,800
2023-03-10	42.500	42.500	41.100	42.400	34.635	242,400
2023-03-09	43.000	44.900	43.000	43.050	35.166	286,419
2023-03-08	44.000	44.000	43.000	43.700	35.697	148,500
2023-03-07	43.700	45.200	42.400	44.000	35.942	403,600
2023-03-06	43.700	43.950	42.750	43.700	35.697	472,938
2023-03-03	40.950	44.000	39.450	43.700	35.697	472,600
2023-03-02	41.250	41.300	40.400	40.950	33.450	418,200
2023-03-01	40.400	42.350	39.750	41.450	33.859	447,900
2023-02-28	38.550	39.900	38.200	39.650	32.389	274,600
2023-02-27	39.150	40.750	37.550	39.150	31.980	336,222
2023-02-24	41.800	41.800	38.600	39.000	31.858	238,800
2023-02-23	44.000	44.000	39.450	39.950	32.634	305,762
2023-02-22	43.450	43.500	40.500	40.600	33.165	424,400
2023-02-21	44.000	44.000	41.300	43.600	35.615	768,400

← NewerPage 15 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.