Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	19.260	19.260	17.940	18.000	17.239	2,802,700
2025-07-30	19.800	19.800	18.680	18.920	18.120	2,657,900
2025-07-29	18.940	20.700	18.840	19.800	18.962	5,586,800
2025-07-28	18.920	19.240	18.780	19.040	18.235	1,857,700
2025-07-25	19.180	19.380	18.740	18.880	18.081	3,332,900
2025-07-24	19.020	19.840	19.000	19.180	18.369	4,391,900
2025-07-23	20.450	21.700	18.320	19.000	18.196	20,256,820
2025-07-22	18.100	18.400	17.520	17.800	17.047	1,540,500
2025-07-21	17.840	18.660	17.700	17.880	17.124	3,647,500
2025-07-18	18.640	18.840	18.140	18.220	17.449	1,003,500
2025-07-17	18.600	18.780	18.200	18.620	17.832	2,094,176
2025-07-16	18.800	19.080	18.380	18.560	17.775	1,707,800
2025-07-15	19.160	19.320	18.640	18.800	18.005	5,209,410
2025-07-14	16.800	20.300	16.500	19.120	18.311	17,732,400
2025-07-11	15.460	18.640	15.240	16.500	15.802	10,318,250
2025-07-10	15.260	15.460	15.000	15.340	14.691	1,143,500
2025-07-09	15.500	15.500	14.880	15.020	14.385	1,698,705
2025-07-08	15.080	15.420	14.680	15.280	14.634	1,325,700
2025-07-07	15.340	15.340	14.560	14.840	14.212	1,262,800
2025-07-04	15.120	15.520	15.120	15.280	14.634	1,615,000
2025-07-03	15.200	15.460	14.960	15.420	14.768	1,315,200
2025-07-02	15.140	15.160	14.800	15.100	14.461	1,215,800
2025-06-30	15.300	15.400	15.100	15.160	14.519	715,400
2025-06-27	15.340	15.420	15.100	15.320	14.672	981,910
2025-06-26	15.420	15.540	15.020	15.140	14.500	1,728,300
2025-06-25	15.200	15.380	15.120	15.140	14.500	661,000
2025-06-24	14.520	15.120	14.520	15.000	14.366	935,600
2025-06-23	14.440	14.700	14.440	14.620	14.002	614,200
2025-06-20	14.660	14.960	14.660	14.800	14.174	909,900
2025-06-19	15.180	15.180	14.480	14.660	14.040	1,937,700
2025-06-18	15.160	15.200	14.620	15.140	14.500	998,300
2025-06-17	14.800	15.420	14.720	14.880	14.251	1,370,600
2025-06-16	15.320	15.400	14.800	15.280	14.634	1,506,900
2025-06-13	15.360	15.380	14.900	15.160	14.519	1,789,400
2025-06-12	15.080	15.760	14.800	15.520	14.864	1,611,700
2025-06-11	14.380	15.100	14.380	15.080	14.442	1,347,100
2025-06-10	14.620	14.920	14.320	14.400	13.791	1,190,700
2025-06-09	14.260	14.660	14.160	14.600	13.982	1,058,600
2025-06-06	14.260	14.400	14.020	14.180	13.580	985,600
2025-06-05	14.180	14.180	13.600	14.000	13.408	1,761,803
2025-06-04	13.440	14.080	13.440	13.780	13.197	2,495,000
2025-06-03	13.100	13.560	13.080	13.440	12.872	814,000
2025-06-02	12.960	13.140	12.720	13.080	12.527	537,800
2025-05-30	13.500	13.500	12.940	13.100	12.546	1,145,800
2025-05-29	13.660	14.300	13.260	13.500	12.929	5,807,600
2025-05-28	13.300	13.360	13.060	13.160	12.603	594,800
2025-05-27	13.180	13.480	13.040	13.160	12.603	1,034,900
2025-05-26	13.300	13.300	12.860	13.060	12.508	1,516,803
2025-05-23	14.980	15.160	14.800	14.860	12.492	2,583,700
2025-05-22	14.980	14.980	14.600	14.880	12.509	1,907,100
2025-05-21	14.800	15.100	14.620	14.700	12.357	1,835,100
2025-05-20	14.600	15.200	14.500	14.860	12.492	1,996,763
2025-05-19	14.940	14.940	14.480	14.580	12.257	1,672,000
2025-05-16	14.780	14.800	14.340	14.760	12.408	1,763,400
2025-05-15	14.740	14.960	14.460	14.760	12.408	3,094,000
2025-05-14	14.220	14.780	14.220	14.740	12.391	3,038,900
2025-05-13	15.220	15.320	14.040	14.260	11.988	7,180,210
2025-05-12	14.800	15.780	14.020	15.020	12.626	15,526,900
2025-05-09	14.080	14.080	13.320	13.660	11.483	1,636,533
2025-05-08	13.800	14.080	13.600	13.780	11.584	1,451,900

← NewerPage 6 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.