Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	35.050	35.850	33.000	33.400	27.283	255,200
2022-08-23	37.600	39.350	33.650	35.000	28.590	454,300
2022-08-22	39.550	39.550	37.850	38.000	31.041	155,400
2022-08-19	39.500	40.100	38.800	39.550	32.307	161,400
2022-08-18	41.050	41.350	39.300	39.700	32.429	382,800
2022-08-17	41.100	41.100	40.400	41.100	33.573	150,100
2022-08-16	41.800	41.800	40.050	40.500	33.083	112,200
2022-08-15	39.950	41.900	39.950	40.550	33.124	98,700
2022-08-12	40.700	42.000	40.700	41.600	33.981	115,900
2022-08-11	40.000	40.700	39.650	40.700	33.246	393,900
2022-08-10	41.000	41.050	39.150	39.150	31.980	150,700
2022-08-09	40.000	41.700	39.800	41.500	33.900	111,300
2022-08-08	39.600	39.600	38.400	39.600	32.348	2,300
2022-08-05	38.450	39.000	38.400	38.650	31.572	127,400
2022-08-04	37.500	38.750	37.500	38.450	31.408	178,800
2022-08-03	37.050	37.900	36.600	37.150	30.346	47,655
2022-08-02	38.650	38.650	36.400	37.050	30.265	115,200
2022-08-01	38.000	39.200	37.200	38.650	31.572	134,300
2022-07-29	41.450	41.450	37.600	37.850	30.918	217,300
2022-07-28	39.200	40.000	39.100	39.700	32.429	49,700
2022-07-27	41.500	41.500	38.600	39.500	32.266	114,700
2022-07-26	41.000	42.200	40.900	41.500	33.900	334,600
2022-07-25	41.050	41.650	40.200	40.900	33.410	90,800
2022-07-22	40.400	41.100	40.350	40.900	33.410	221,300
2022-07-21	39.850	40.750	39.650	40.450	33.042	225,600
2022-07-20	39.400	39.900	39.100	39.800	32.511	38,600
2022-07-19	38.050	39.600	38.050	39.400	32.184	117,200
2022-07-18	39.000	39.400	37.450	39.050	31.898	91,700
2022-07-15	39.050	39.300	37.850	37.900	30.959	97,600
2022-07-14	39.200	40.100	39.200	39.500	32.266	181,000
2022-07-13	38.700	39.900	38.650	39.350	32.143	153,200
2022-07-12	38.600	38.600	37.800	38.300	31.286	227,300
2022-07-11	38.550	38.700	37.400	38.500	31.449	387,600
2022-07-08	39.500	39.950	38.150	38.300	31.286	189,000
2022-07-07	38.550	40.500	36.800	39.500	32.266	573,500
2022-07-06	43.650	43.850	38.700	38.850	31.735	858,900
2022-07-05	44.500	44.900	43.350	44.350	36.228	1,268,657
2022-07-04	43.200	45.350	43.100	44.350	36.228	310,000
2022-06-30	45.600	46.050	43.800	44.100	36.024	639,700
2022-06-29	48.200	48.650	45.400	45.650	37.290	194,000
2022-06-28	46.300	49.450	46.250	49.350	40.312	1,424,300
2022-06-27	46.400	47.200	46.250	47.000	38.392	247,100
2022-06-24	46.400	47.200	46.100	46.200	37.739	497,100
2022-06-23	47.550	49.350	47.450	47.900	38.672	325,100
2022-06-22	47.300	48.150	46.900	47.750	38.551	72,700
2022-06-21	47.200	47.300	47.150	47.300	38.188	431,000
2022-06-20	47.750	48.700	47.000	47.600	38.430	461,200
2022-06-17	47.850	48.250	47.300	47.500	38.349	315,765
2022-06-16	48.450	50.400	47.550	47.850	38.632	402,500
2022-06-15	47.500	49.400	47.500	48.150	38.874	119,600
2022-06-14	46.250	49.150	46.100	48.200	38.914	319,800
2022-06-13	49.500	49.500	46.850	46.850	37.824	87,100
2022-06-10	46.350	49.950	46.350	49.550	40.004	299,300
2022-06-09	49.100	49.500	48.500	49.200	39.722	145,800
2022-06-08	48.150	49.600	47.550	49.100	39.641	310,500
2022-06-07	49.650	50.000	46.400	47.000	37.945	481,600
2022-06-06	48.000	50.950	47.500	49.550	40.004	416,200
2022-06-02	47.000	47.500	46.000	47.200	38.107	252,200
2022-06-01	46.800	47.550	46.800	46.900	37.865	133,200
2022-05-31	46.450	47.350	43.150	46.800	37.784	230,900

← NewerPage 18 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.