Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.510	16.720	16.360	16.490	15.792	425,100
2026-04-24	16.800	17.120	16.430	16.670	15.965	579,552
2026-04-23	17.180	17.270	16.660	16.840	16.128	813,500
2026-04-22	17.310	17.470	17.090	17.140	16.415	367,092
2026-04-21	17.790	17.790	17.320	17.500	16.760	486,600
2026-04-20	17.800	17.890	17.300	17.400	16.664	546,100
2026-04-17	17.500	17.690	17.300	17.660	16.913	1,222,900
2026-04-16	17.260	17.360	16.900	17.190	16.463	904,800
2026-04-15	16.480	17.700	16.220	17.270	16.540	1,948,500
2026-04-14	15.310	16.300	15.310	16.090	15.409	2,107,204
2026-04-13	15.550	15.660	15.200	15.290	14.643	880,400
2026-04-10	16.180	16.200	15.600	15.700	15.036	1,136,560
2026-04-09	16.400	16.400	15.810	15.840	15.170	1,274,323
2026-04-08	15.600	16.950	15.600	16.490	15.792	2,272,700
2026-04-02	16.060	16.220	15.680	16.060	15.381	1,775,298
2026-04-01	16.830	16.830	16.030	16.060	15.381	1,412,629
2026-03-31	16.580	16.580	15.690	16.300	15.611	2,039,011
2026-03-30	16.600	17.600	16.380	16.510	15.812	2,355,700
2026-03-27	16.000	17.260	16.000	17.090	16.367	3,053,757
2026-03-26	18.000	18.000	15.600	16.000	15.323	10,531,002
2026-03-25	21.020	21.380	20.560	20.880	19.997	788,147
2026-03-24	20.020	20.800	19.710	20.780	19.901	1,006,900
2026-03-23	20.400	20.400	19.360	19.930	19.087	1,843,464
2026-03-20	21.800	21.800	20.420	20.700	19.824	1,626,868
2026-03-19	22.220	22.220	21.180	21.320	20.418	814,592
2026-03-18	22.200	22.640	22.200	22.420	21.472	759,062
2026-03-17	22.960	23.080	22.200	22.420	21.472	575,400
2026-03-16	23.000	23.000	22.140	22.520	21.567	606,600
2026-03-13	22.800	23.480	22.720	23.000	22.027	1,044,126
2026-03-12	24.260	24.320	23.080	23.560	22.563	1,276,578
2026-03-11	22.700	24.460	22.700	24.200	23.176	1,391,552
2026-03-10	22.740	23.720	22.740	23.400	22.410	975,100
2026-03-09	22.980	22.980	21.660	22.720	21.759	664,600
2026-03-06	22.320	23.220	21.980	23.220	22.238	1,434,500
2026-03-05	21.880	22.760	21.880	22.300	21.357	1,422,100
2026-03-04	22.900	22.900	21.500	21.880	20.954	1,375,900
2026-03-03	23.780	24.120	22.800	22.900	21.931	1,062,100
2026-03-02	24.080	24.420	23.320	23.580	22.583	1,007,100
2026-02-27	24.100	24.600	23.800	24.420	23.387	527,900
2026-02-26	25.100	25.120	24.120	24.300	23.272	1,636,700
2026-02-25	25.800	26.640	24.840	25.160	24.096	734,100
2026-02-24	25.980	26.280	25.640	25.860	24.766	702,489
2026-02-23	25.700	26.940	25.700	26.300	25.188	367,200
2026-02-20	26.400	26.400	25.280	25.420	24.345	236,000
2026-02-16	26.040	26.300	25.460	26.060	24.958	68,796
2026-02-13	25.800	26.060	25.280	25.740	24.651	658,900
2026-02-12	26.540	27.200	25.880	26.220	25.111	1,111,891
2026-02-11	25.220	26.640	24.720	26.500	25.379	2,161,500
2026-02-10	24.400	25.180	24.400	25.000	23.943	1,198,012
2026-02-09	24.780	25.120	24.580	24.740	23.694	843,400
2026-02-06	23.700	24.580	23.260	24.360	23.330	602,000
2026-02-05	23.680	24.580	23.400	24.020	23.004	1,344,318
2026-02-04	23.600	24.380	23.300	23.680	22.678	869,100
2026-02-03	22.960	23.700	22.920	23.600	22.602	356,100
2026-02-02	24.440	24.580	22.540	22.620	21.663	1,614,200
2026-01-30	24.640	25.000	23.860	24.140	23.119	951,300
2026-01-29	24.300	24.620	23.980	24.320	23.291	867,300
2026-01-28	24.700	24.740	24.040	24.280	23.253	510,700
2026-01-27	24.080	24.700	23.860	24.700	23.655	1,518,500
2026-01-26	24.700	24.960	24.020	24.300	23.272	1,592,700

← NewerPage 3 of 5 · 246 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.