Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	43.700	45.700	43.700	45.450	36.694	88,900
2022-05-27	42.450	44.000	42.450	43.800	35.362	41,100
2022-05-26	42.000	43.000	41.850	42.950	34.676	165,400
2022-05-25	43.600	44.250	42.200	42.350	34.191	226,300
2022-05-24	44.350	45.000	43.400	44.000	35.523	194,300
2022-05-23	44.500	45.000	43.350	44.400	35.846	149,900
2022-05-20	44.850	44.850	43.650	44.500	35.927	53,200
2022-05-19	46.900	46.900	43.050	43.800	35.362	300,600
2022-05-18	45.500	46.500	44.150	46.200	37.300	235,400
2022-05-17	44.800	44.800	43.600	44.450	35.887	95,200
2022-05-16	47.500	47.500	43.600	44.800	36.169	208,700
2022-05-13	46.650	48.650	45.300	45.900	37.057	186,700
2022-05-12	50.000	50.000	47.250	48.600	39.237	161,900
2022-05-11	45.800	49.900	45.800	49.000	39.560	371,200
2022-05-10	45.000	49.450	44.000	45.150	36.452	288,100
2022-05-06	47.800	47.800	46.400	46.500	37.542	107,500
2022-05-05	48.550	48.900	46.800	47.950	38.712	173,700
2022-05-04	46.500	46.500	45.000	46.450	37.501	67,800
2022-05-03	49.150	49.150	46.000	46.600	37.623	172,100
2022-04-29	50.450	50.450	47.300	49.200	39.722	138,200
2022-04-28	49.950	50.050	48.250	50.050	40.408	15,000
2022-04-27	48.150	50.000	48.150	48.850	39.439	15,300
2022-04-26	49.650	50.750	47.400	48.100	38.834	147,700
2022-04-25	50.650	50.650	48.550	49.650	40.085	131,300
2022-04-22	51.250	51.250	50.300	50.650	40.892	26,100
2022-04-21	50.000	53.500	49.800	51.250	41.377	144,800
2022-04-20	48.150	52.800	48.150	50.600	40.852	110,300
2022-04-19	52.700	52.700	48.950	49.800	40.206	142,500
2022-04-14	49.850	51.100	49.550	50.200	40.529	227,700
2022-04-13	47.650	50.300	46.850	50.000	40.367	255,894
2022-04-12	47.300	49.400	47.050	48.200	38.914	117,200
2022-04-11	47.500	47.950	45.900	46.000	37.138	176,400
2022-04-08	50.500	51.950	48.100	49.600	40.045	169,700
2022-04-07	53.500	54.300	50.450	51.200	41.336	108,100
2022-04-06	53.650	55.700	53.050	53.100	42.870	148,600
2022-04-04	55.750	55.950	54.200	54.750	44.202	46,800
2022-04-01	53.800	55.500	53.250	55.400	44.727	31,300
2022-03-31	54.600	55.800	53.700	54.500	44.001	67,000
2022-03-30	53.600	55.750	53.600	54.650	44.122	179,100
2022-03-29	55.700	56.900	53.500	54.200	43.758	152,000
2022-03-28	52.300	56.950	52.300	55.400	44.727	206,200
2022-03-25	54.800	57.750	53.100	53.200	42.951	82,200
2022-03-24	54.850	57.400	54.700	55.100	44.485	109,100
2022-03-23	55.850	57.000	54.800	56.100	45.292	105,400
2022-03-22	55.550	56.750	54.050	55.650	44.929	105,500
2022-03-21	55.900	56.750	52.400	55.700	44.969	199,100
2022-03-18	55.000	57.000	52.000	55.900	45.131	448,065
2022-03-17	48.800	55.500	48.800	55.000	44.404	946,000
2022-03-16	44.000	47.800	43.050	46.500	37.542	586,000
2022-03-15	44.300	48.900	41.800	43.450	35.079	639,900
2022-03-14	55.000	55.000	43.650	44.300	35.766	2,083,871
2022-03-11	56.500	56.900	53.050	55.600	44.889	323,200
2022-03-10	57.600	58.800	55.550	56.000	45.212	540,900
2022-03-09	58.100	58.800	55.200	56.700	45.777	321,700
2022-03-08	63.000	63.000	58.100	58.550	47.270	585,700
2022-03-07	63.200	64.750	58.100	63.200	51.024	978,700
2022-03-04	66.500	66.850	63.150	63.550	51.307	548,000
2022-03-03	67.050	69.300	66.200	66.600	53.769	276,300
2022-03-02	69.500	69.900	67.050	67.050	54.133	170,400
2022-03-01	67.400	71.000	67.350	69.500	56.111	243,500

← NewerPage 19 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.