Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	35.000	37.300	34.000	36.850	30.101	274,028
2022-11-17	35.950	37.750	35.350	35.950	29.366	183,602
2022-11-16	38.450	38.450	35.250	36.850	30.101	835,200
2022-11-15	33.300	38.000	31.350	35.300	28.835	756,700
2022-11-14	32.300	33.200	31.950	33.200	27.120	543,200
2022-11-11	31.500	31.950	29.600	31.700	25.894	1,605,900
2022-11-10	28.000	28.800	26.600	27.550	22.505	252,200
2022-11-09	28.650	28.700	27.000	27.950	22.831	226,200
2022-11-08	30.300	30.300	28.200	28.600	23.362	144,300
2022-11-07	29.950	30.850	29.000	29.900	24.424	290,300
2022-11-04	28.900	30.750	28.050	30.400	24.833	380,000
2022-11-03	30.400	30.400	28.800	29.600	24.179	177,100
2022-11-02	28.000	30.600	27.250	30.050	24.547	1,149,900
2022-11-01	26.450	27.800	26.400	27.550	22.505	83,200
2022-10-31	26.050	27.500	25.000	26.450	21.606	88,600
2022-10-28	28.850	28.850	26.050	26.050	21.279	48,100
2022-10-27	27.650	28.550	27.650	28.050	22.913	154,400
2022-10-26	26.650	28.200	26.650	27.650	22.586	264,300
2022-10-25	26.050	27.150	25.000	26.900	21.974	269,300
2022-10-24	28.950	29.500	25.200	26.750	21.851	706,100
2022-10-21	30.350	30.400	28.700	28.950	23.648	2,483,700
2022-10-20	30.100	31.250	29.850	30.900	25.241	52,200
2022-10-19	31.300	31.300	30.050	31.300	25.568	300,000
2022-10-18	30.400	32.000	30.400	31.500	25.731	525,800
2022-10-17	30.000	30.300	28.900	30.150	24.628	74,200
2022-10-14	31.000	31.000	28.950	29.600	24.179	83,000
2022-10-13	31.000	31.000	28.800	28.950	23.648	71,100
2022-10-12	30.000	30.600	29.200	29.950	24.465	255,300
2022-10-11	30.050	31.000	29.500	30.050	24.547	291,100
2022-10-10	30.150	31.100	29.950	30.050	24.547	109,600
2022-10-07	31.500	31.950	30.700	31.550	25.772	184,700
2022-10-06	31.100	32.000	30.950	31.900	26.058	338,500
2022-10-05	30.350	32.200	30.300	31.850	26.017	484,200
2022-10-03	29.700	31.250	29.700	30.000	24.506	51,200
2022-09-30	30.000	30.850	29.650	29.700	24.261	601,500
2022-09-29	32.500	32.500	30.000	30.050	24.547	13,300
2022-09-28	31.100	31.450	30.100	31.000	25.323	1,345,800
2022-09-27	33.250	33.250	31.000	31.150	25.445	70,700
2022-09-26	34.000	34.850	33.000	33.550	27.406	174,500
2022-09-23	33.550	34.000	33.550	33.900	27.692	105,500
2022-09-22	34.000	34.300	33.900	33.950	27.732	174,500
2022-09-21	34.500	34.900	33.950	34.000	27.773	95,000
2022-09-20	34.000	34.900	33.950	34.450	28.141	193,600
2022-09-19	34.050	35.000	33.950	34.450	28.141	368,400
2022-09-16	35.050	35.050	34.050	34.050	27.814	98,700
2022-09-15	34.650	35.650	33.900	34.900	28.508	70,500
2022-09-14	36.000	36.000	34.350	35.000	28.590	66,100
2022-09-13	34.500	36.550	34.250	35.000	28.590	64,600
2022-09-09	35.150	36.150	34.000	35.200	28.754	51,600
2022-09-08	33.350	34.750	33.350	34.400	28.100	88,929
2022-09-07	34.650	34.650	33.450	34.250	27.977	233,000
2022-09-06	33.650	35.400	33.650	34.700	28.345	145,800
2022-09-05	35.900	35.900	33.800	34.500	28.182	132,500
2022-09-02	33.600	34.450	33.550	34.100	27.855	137,300
2022-09-01	35.500	35.500	34.100	34.600	28.263	260,300
2022-08-31	34.050	34.950	33.950	34.500	28.182	46,000
2022-08-30	34.200	34.650	33.050	34.650	28.304	151,800
2022-08-29	38.600	38.600	34.300	35.100	28.672	145,200
2022-08-26	35.350	40.000	35.000	37.600	30.714	963,800
2022-08-25	34.500	36.600	33.900	36.050	29.448	349,700

← NewerPage 17 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.