Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.520	21.960	20.520	21.720	20.801	2,939,300
2025-10-24	20.160	20.700	20.160	20.240	19.384	693,700
2025-10-23	20.120	20.480	19.810	20.360	19.499	727,200
2025-10-22	20.520	20.800	19.900	20.400	19.537	1,169,990
2025-10-21	19.000	20.740	19.000	20.220	19.365	931,100
2025-10-20	19.950	20.660	19.820	19.990	19.144	829,100
2025-10-17	20.760	21.340	19.840	19.950	19.106	1,055,700
2025-10-16	21.420	21.600	20.880	21.060	20.169	445,723
2025-10-15	21.200	21.720	20.960	21.600	20.686	869,423
2025-10-14	21.020	21.940	20.940	21.060	20.169	1,558,300
2025-10-13	19.920	21.320	19.880	21.140	20.246	2,251,600
2025-10-10	21.800	21.820	20.900	21.060	20.169	1,700,400
2025-10-09	20.720	22.040	20.720	21.780	20.859	1,869,000
2025-10-08	20.960	21.140	20.480	20.960	20.073	334,500
2025-10-06	21.340	21.340	20.560	20.880	19.997	154,500
2025-10-03	21.460	21.460	20.800	21.120	20.227	172,900
2025-10-02	21.260	21.600	20.760	21.300	20.399	303,211
2025-09-30	21.000	21.440	20.720	21.260	20.361	1,308,800
2025-09-29	21.580	21.680	20.840	21.000	20.112	2,101,700
2025-09-26	21.280	21.820	21.020	21.300	20.399	1,497,100
2025-09-25	22.000	22.660	21.500	21.660	20.744	1,750,226
2025-09-24	21.660	22.200	21.220	22.100	21.165	2,326,900
2025-09-23	21.240	22.200	20.720	21.660	20.744	3,987,248
2025-09-22	23.600	23.980	22.360	22.580	21.625	2,161,800
2025-09-19	23.660	24.040	23.020	23.720	22.717	2,675,700
2025-09-18	23.200	23.620	22.240	23.320	22.334	4,243,400
2025-09-17	22.400	23.880	22.300	22.620	21.663	3,966,500
2025-09-16	21.200	22.220	20.680	22.120	21.184	3,839,700
2025-09-15	21.320	21.500	20.480	20.700	19.824	3,203,600
2025-09-12	21.200	21.540	20.820	21.300	20.399	2,145,095
2025-09-11	20.840	21.120	20.300	20.900	20.016	1,563,106
2025-09-10	22.040	22.040	20.720	20.800	19.920	1,576,600
2025-09-09	22.600	22.900	21.560	21.740	20.820	2,187,100
2025-09-08	21.540	23.020	21.480	22.540	21.587	3,142,200
2025-09-05	20.500	21.540	20.460	21.280	20.380	2,066,900
2025-09-04	20.580	20.640	20.180	20.440	19.575	1,492,300
2025-09-03	20.920	20.940	19.970	20.280	19.422	1,793,572
2025-09-02	21.440	21.760	20.340	20.840	19.958	2,595,700
2025-09-01	22.440	23.180	20.920	21.440	20.533	3,940,000
2025-08-29	22.700	23.100	22.320	22.440	21.491	2,161,600
2025-08-28	23.220	23.360	22.040	22.520	21.567	3,618,300
2025-08-27	24.240	24.720	23.060	23.360	22.372	2,719,600
2025-08-26	24.300	24.800	23.820	24.740	23.694	1,629,300
2025-08-25	23.080	24.500	23.080	24.300	23.272	1,957,800
2025-08-22	23.100	23.480	22.380	23.080	22.104	1,293,800
2025-08-21	23.000	23.460	22.360	23.100	22.123	510,000
2025-08-20	23.240	23.240	22.020	22.800	21.836	1,597,720
2025-08-19	23.200	23.820	22.740	22.860	21.893	1,987,200
2025-08-18	24.240	24.240	23.020	23.200	22.219	1,553,498
2025-08-15	23.120	23.720	22.700	23.560	22.563	1,518,200
2025-08-14	23.460	24.380	22.900	23.120	22.142	2,148,600
2025-08-13	22.040	23.480	21.760	23.460	22.468	3,048,181
2025-08-12	22.400	22.400	21.560	21.900	20.974	1,996,400
2025-08-11	20.680	22.360	20.640	22.040	21.108	4,459,500
2025-08-08	20.380	20.740	20.280	20.700	19.824	1,654,100
2025-08-07	19.940	20.660	19.790	20.300	19.441	3,089,366
2025-08-06	19.460	20.000	19.150	19.560	18.733	2,716,190
2025-08-05	19.400	19.460	18.920	19.410	18.589	2,685,036
2025-08-04	17.900	19.230	17.900	19.220	18.407	2,635,010
2025-08-01	18.060	18.160	17.820	17.860	17.105	1,141,700

← NewerPage 5 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.