Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.220	19.700	18.220	19.430	19.118	722,200
2026-07-22	18.870	19.030	18.490	18.500	18.203	499,700
2026-07-21	19.010	19.500	18.400	18.930	18.626	494,700
2026-07-20	19.070	19.120	18.310	18.670	18.370	759,941
2026-07-17	19.540	21.900	18.760	19.060	18.754	2,724,000
2026-07-16	19.090	19.490	18.680	18.910	18.607	592,900
2026-07-15	19.200	19.280	18.890	19.090	18.784	454,800
2026-07-14	19.300	19.300	18.020	18.870	18.567	730,266
2026-07-13	19.280	19.780	18.650	18.790	18.488	708,500
2026-07-10	19.220	20.380	18.810	19.230	18.921	856,800
2026-07-09	19.250	19.830	18.480	19.220	18.912	1,005,900
2026-07-08	20.260	20.260	19.090	19.250	18.941	1,319,600
2026-07-07	19.940	20.800	19.420	19.590	19.276	4,101,600
2026-07-06	19.410	21.340	19.410	20.140	19.817	2,850,500
2026-07-03	18.700	20.680	18.700	20.440	20.112	3,073,800
2026-07-02	17.090	20.220	17.090	19.110	18.803	5,816,200
2026-06-30	16.650	16.850	16.380	16.600	16.334	846,059
2026-06-29	16.790	16.900	16.300	16.620	16.353	700,300
2026-06-26	16.040	16.690	15.550	16.690	16.422	1,696,200
2026-06-25	15.630	16.490	15.620	16.180	15.920	1,191,500
2026-06-24	16.200	16.200	15.520	15.630	15.379	678,200
2026-06-23	17.200	17.200	15.710	16.000	15.743	851,000
2026-06-22	17.130	17.290	16.080	16.580	16.314	1,302,300
2026-06-18	17.510	17.520	16.720	17.130	16.855	1,747,900
2026-06-17	17.900	17.950	17.280	17.740	17.455	1,063,300
2026-06-16	17.000	17.890	17.000	17.270	16.993	1,171,300
2026-06-15	17.000	17.470	16.340	17.390	17.111	1,058,400
2026-06-12	15.460	17.420	15.410	16.800	16.530	3,574,956
2026-06-11	15.360	15.360	14.790	14.980	14.740	1,375,300
2026-06-10	15.000	15.520	14.960	15.360	15.114	659,600
2026-06-09	15.820	15.820	14.520	15.230	14.986	895,900
2026-06-08	14.720	15.410	14.560	15.170	14.927	1,105,300
2026-06-05	15.050	15.440	15.050	15.150	14.907	812,200
2026-06-04	15.540	15.670	15.180	15.390	15.143	1,145,200
2026-06-03	15.670	15.850	15.500	15.730	15.478	504,200
2026-06-02	15.810	15.960	15.650	15.890	15.635	426,300
2026-06-01	16.520	16.520	15.610	15.990	15.733	841,100
2026-05-29	16.000	16.350	15.640	16.180	15.920	1,587,100
2026-05-28	15.320	16.050	14.740	16.000	15.743	2,210,200
2026-05-27	16.100	16.560	15.500	15.570	15.320	575,400
2026-05-26	16.200	16.380	15.800	16.100	15.842	1,089,500
2026-05-22	16.930	17.020	16.240	16.410	16.147	321,400
2026-05-21	16.690	17.100	16.270	16.390	16.127	574,100
2026-05-20	16.590	16.780	16.240	16.530	16.265	671,200
2026-05-19	17.220	17.570	16.750	16.750	16.041	332,500
2026-05-18	17.590	17.590	16.850	17.160	16.434	772,300
2026-05-15	18.000	18.480	17.590	17.800	17.047	1,253,900
2026-05-14	17.860	19.000	17.860	18.140	17.373	2,167,200
2026-05-13	17.300	17.970	17.230	17.740	16.990	1,001,000
2026-05-12	17.300	17.730	17.260	17.300	16.568	821,000
2026-05-11	17.350	17.940	17.260	17.430	16.693	682,200
2026-05-08	17.800	18.000	17.290	17.840	17.085	954,000
2026-05-07	16.490	17.690	16.490	17.590	16.846	738,700
2026-05-06	16.120	16.450	15.990	16.240	15.553	490,957
2026-05-05	16.440	16.440	15.950	16.060	15.381	179,300
2026-05-04	16.540	16.790	16.430	16.450	15.754	106,200
2026-04-30	16.570	16.680	16.190	16.260	15.572	492,700
2026-04-29	16.100	16.660	15.910	16.590	15.888	596,600
2026-04-28	16.500	16.500	15.970	16.100	15.419	991,200
2026-04-27	16.510	16.720	16.360	16.490	15.792	425,100

← NewerPage 2 of 5 · 245 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.