Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	43.500	44.850	41.750	44.250	36.146	1,072,900
2023-02-17	42.800	43.150	41.600	42.600	34.798	198,300
2023-02-16	41.450	43.000	41.400	41.900	34.226	237,100
2023-02-15	43.500	43.500	40.600	41.050	33.532	221,300
2023-02-14	43.050	43.050	40.100	41.850	34.186	523,500
2023-02-13	40.050	40.900	39.450	40.700	33.246	310,600
2023-02-10	40.800	41.350	40.100	40.200	32.838	175,600
2023-02-09	42.500	42.700	41.250	41.400	33.818	195,200
2023-02-08	42.000	43.900	41.300	41.700	34.063	227,700
2023-02-07	43.550	44.150	42.700	42.950	35.084	287,100
2023-02-06	42.950	44.100	42.450	43.700	35.697	703,400
2023-02-03	43.200	44.650	42.650	44.000	35.942	737,000
2023-02-02	41.000	44.700	40.850	44.350	36.228	937,200
2023-02-01	38.750	41.000	38.750	41.000	33.491	508,400
2023-01-31	38.500	39.350	37.600	39.350	32.143	506,721
2023-01-30	40.000	40.000	38.050	38.400	31.367	455,100
2023-01-27	38.700	39.850	37.550	39.850	32.552	608,700
2023-01-26	37.800	38.700	37.750	38.200	31.204	478,279
2023-01-20	37.000	38.050	36.600	37.800	30.877	128,200
2023-01-19	38.300	38.500	36.900	37.800	30.877	303,800
2023-01-18	38.300	38.500	37.000	38.300	31.286	648,600
2023-01-17	39.050	39.750	38.000	38.300	31.286	702,327
2023-01-16	40.500	40.500	37.800	39.300	32.103	711,400
2023-01-13	39.500	40.050	38.500	39.500	32.266	573,950
2023-01-12	38.200	41.500	38.200	40.000	32.674	25,544,689
2023-01-11	44.000	44.000	42.200	42.400	34.635	183,900
2023-01-10	44.000	44.000	43.200	43.300	35.370	100,300
2023-01-09	43.500	45.700	43.050	43.850	35.819	415,400
2023-01-06	42.500	43.700	42.100	43.000	35.125	270,200
2023-01-05	43.000	43.900	41.000	42.400	34.635	328,000
2023-01-04	40.000	42.450	40.000	41.750	34.104	372,600
2023-01-03	42.950	42.950	40.300	40.500	33.083	260,900
2022-12-30	41.800	44.000	41.800	43.050	35.166	288,900
2022-12-29	40.950	43.000	40.300	42.300	34.553	446,500
2022-12-28	40.000	41.000	39.750	40.300	32.919	230,899
2022-12-23	40.450	42.000	39.950	40.000	32.674	86,700
2022-12-22	40.950	41.500	40.000	40.450	33.042	472,200
2022-12-21	40.500	40.500	39.000	39.000	31.858	41,100
2022-12-20	41.200	41.200	39.100	40.000	32.674	231,000
2022-12-19	41.600	41.600	40.300	40.650	33.205	113,400
2022-12-16	40.300	42.150	40.300	41.600	33.981	176,900
2022-12-15	39.000	41.400	39.000	40.950	33.450	242,600
2022-12-14	42.750	42.750	40.500	40.750	33.287	264,400
2022-12-13	41.300	42.400	41.300	42.000	34.308	72,300
2022-12-12	42.850	42.850	41.050	41.300	33.736	123,100
2022-12-09	44.000	44.150	42.000	43.000	35.125	85,600
2022-12-08	42.000	42.200	41.050	42.000	34.308	124,900
2022-12-07	42.800	44.000	40.550	41.000	33.491	600,853
2022-12-06	42.700	42.900	41.500	42.500	34.717	320,400
2022-12-05	42.050	42.900	41.850	42.300	34.553	145,576
2022-12-02	41.200	42.750	40.850	41.250	33.696	182,188
2022-12-01	43.550	46.800	41.750	42.500	34.717	1,099,200
2022-11-30	38.200	45.400	37.950	44.500	36.350	2,583,100
2022-11-29	38.350	38.700	36.900	38.200	31.204	725,600
2022-11-28	36.900	38.450	36.850	38.350	31.327	147,800
2022-11-25	38.500	38.500	36.300	36.900	30.142	117,500
2022-11-24	37.500	37.950	36.300	37.900	30.959	131,000
2022-11-23	34.450	35.950	34.300	35.450	28.958	127,500
2022-11-22	36.200	36.200	33.550	34.000	27.773	120,300
2022-11-21	34.950	36.200	33.750	36.200	29.570	186,378

← NewerPage 16 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.