Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	24.640	25.380	24.280	24.300	23.272	558,300
2026-01-22	25.380	25.600	24.240	24.580	23.540	1,013,400
2026-01-21	24.760	25.160	24.400	25.000	23.943	721,400
2026-01-20	26.000	26.140	24.760	24.960	23.904	2,128,000
2026-01-19	26.200	26.720	25.760	26.000	24.900	1,222,200
2026-01-16	24.620	26.720	24.620	26.640	25.513	3,002,811
2026-01-15	24.700	25.540	24.480	24.900	23.847	2,640,500
2026-01-14	21.400	24.680	21.400	24.680	23.636	7,847,300
2026-01-13	21.820	22.140	21.280	21.400	20.495	3,706,369
2026-01-12	21.460	21.980	21.120	21.920	20.993	1,923,800
2026-01-09	20.620	21.920	20.620	21.460	20.552	3,227,100
2026-01-08	20.480	20.840	20.200	20.680	19.805	1,271,600
2026-01-07	20.500	20.760	20.120	20.480	19.614	1,556,900
2026-01-06	19.600	20.540	19.600	20.520	19.652	1,561,300
2026-01-05	19.540	19.860	19.140	19.660	18.828	1,142,600
2026-01-02	19.400	19.860	19.320	19.540	18.713	298,216
2025-12-31	20.000	20.000	19.400	19.620	18.790	1,212,600
2025-12-30	19.510	19.940	19.510	19.870	19.030	1,451,100
2025-12-29	20.180	20.460	19.630	19.770	18.934	2,040,100
2025-12-24	20.940	20.980	20.080	20.180	19.326	2,047,074
2025-12-23	21.340	21.420	20.780	20.980	20.093	496,700
2025-12-22	20.900	21.360	20.800	21.240	20.342	713,000
2025-12-19	20.720	21.360	20.620	21.180	20.284	971,500
2025-12-18	21.000	21.060	20.200	20.460	19.595	1,464,100
2025-12-17	21.000	21.280	20.900	21.000	20.112	762,600
2025-12-16	21.520	21.900	20.980	21.200	20.303	855,000
2025-12-15	22.400	22.400	21.320	21.760	20.840	1,356,600
2025-12-12	20.600	22.180	20.580	22.100	21.165	2,875,128
2025-12-11	20.640	21.760	20.480	20.540	19.671	1,331,200
2025-12-10	20.720	20.780	20.300	20.660	19.786	743,700
2025-12-09	21.100	21.260	20.520	20.760	19.882	1,283,900
2025-12-08	20.560	21.260	20.280	21.180	20.284	3,305,574
2025-12-05	19.630	20.740	19.460	20.160	19.307	3,233,300
2025-12-04	19.750	20.160	19.390	19.630	18.800	999,900
2025-12-03	19.060	19.860	18.870	19.790	18.953	2,025,800
2025-12-02	19.000	19.270	18.700	19.060	18.254	1,213,300
2025-12-01	18.930	19.220	18.700	18.800	18.005	833,300
2025-11-28	19.010	19.090	18.800	18.910	18.110	587,700
2025-11-27	19.130	19.280	18.870	19.120	18.311	411,500
2025-11-26	19.000	19.350	18.710	19.150	18.340	612,616
2025-11-25	18.620	19.140	18.620	18.970	18.168	667,000
2025-11-24	18.380	18.810	18.320	18.640	17.852	1,251,600
2025-11-21	18.580	18.580	18.060	18.380	17.603	991,022
2025-11-20	19.250	19.380	18.790	18.910	18.110	587,900
2025-11-19	18.520	19.300	18.520	19.010	18.206	2,033,500
2025-11-18	19.750	19.750	18.610	18.900	18.101	2,791,500
2025-11-17	19.300	19.720	19.010	19.720	18.886	2,116,900
2025-11-14	19.770	19.770	19.330	19.710	18.876	1,462,986
2025-11-13	19.180	19.840	19.030	19.770	18.934	1,829,324
2025-11-12	19.610	19.710	19.190	19.370	18.551	1,328,300
2025-11-11	19.870	19.970	18.970	19.480	18.656	2,816,400
2025-11-10	19.420	20.080	18.980	19.720	18.886	1,191,300
2025-11-07	19.470	19.680	18.910	19.330	18.512	1,755,900
2025-11-06	19.410	19.630	19.360	19.490	18.666	1,572,400
2025-11-05	19.600	19.720	18.800	19.130	18.321	3,106,300
2025-11-04	21.160	21.160	19.580	19.790	18.953	4,191,300
2025-11-03	20.600	20.820	20.040	20.660	19.786	750,500
2025-10-31	20.560	20.660	20.040	20.160	19.307	1,600,900
2025-10-30	21.520	22.020	20.100	20.140	19.288	2,478,300
2025-10-28	21.720	22.180	21.240	21.500	20.591	1,389,500

← NewerPage 4 of 20 · 1,179 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.