Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.800	14.080	13.600	13.780	11.584	1,451,900
2025-05-07	13.840	14.420	13.660	13.820	11.618	4,586,500
2025-05-06	13.800	13.800	12.920	13.360	11.231	5,135,722
2025-05-02	13.220	13.940	12.960	13.940	11.719	695,400
2025-04-30	12.600	13.300	12.440	13.000	10.928	3,060,387
2025-04-29	12.320	12.580	12.300	12.500	10.508	905,100
2025-04-28	12.940	12.940	12.400	12.460	10.474	1,036,400
2025-04-25	12.420	13.340	12.280	12.620	10.609	3,999,300
2025-04-24	12.640	12.760	12.240	12.400	10.424	2,847,890
2025-04-23	11.700	13.140	11.700	12.520	10.525	10,460,900
2025-04-22	11.340	11.620	11.000	11.500	9.667	2,344,000
2025-04-17	11.300	11.520	11.160	11.280	9.482	2,712,000
2025-04-16	11.940	11.940	11.180	11.460	9.634	2,563,500
2025-04-15	12.660	12.680	11.780	11.920	10.020	2,254,100
2025-04-14	12.200	12.980	11.600	12.600	10.592	7,162,659
2025-04-11	12.000	12.280	11.600	11.780	9.903	2,952,500
2025-04-10	12.840	12.880	12.020	12.120	10.189	2,986,240
2025-04-09	11.500	11.680	10.700	11.540	9.701	2,929,100
2025-04-08	12.160	12.460	11.540	11.840	9.953	2,240,600
2025-04-07	12.900	13.400	12.000	12.120	10.189	3,237,696
2025-04-03	15.200	15.900	15.040	15.100	12.694	5,347,600
2025-04-02	18.200	18.360	17.560	17.820	14.980	624,400
2025-04-01	17.340	18.600	17.280	18.200	15.300	1,432,500
2025-03-31	17.780	17.780	17.020	17.340	14.577	1,234,200
2025-03-28	17.800	18.240	17.680	17.780	14.947	2,082,000
2025-03-27	19.900	20.200	17.040	17.760	14.930	7,058,100
2025-03-26	19.200	19.580	18.740	19.060	16.023	555,800
2025-03-25	19.500	19.920	18.680	19.200	16.140	1,044,800
2025-03-24	17.980	19.600	17.860	19.480	16.376	1,925,800
2025-03-21	18.480	18.500	17.540	17.820	14.980	1,346,599
2025-03-20	18.960	18.960	18.440	18.520	15.569	618,567
2025-03-19	19.020	19.020	18.480	18.680	15.703	850,066
2025-03-18	18.600	19.260	18.580	19.020	15.989	1,100,200
2025-03-17	18.160	19.140	18.160	19.000	15.972	413,200
2025-03-14	18.340	18.520	18.100	18.340	15.417	223,899
2025-03-13	18.300	18.840	17.980	18.160	15.266	392,700
2025-03-12	18.780	19.000	18.420	18.740	15.754	488,566
2025-03-11	18.220	18.760	17.660	18.740	15.754	455,200
2025-03-10	18.020	18.800	17.960	18.220	15.317	499,300
2025-03-07	18.020	18.400	17.580	18.200	15.300	1,146,300
2025-03-06	18.420	18.760	18.140	18.260	15.350	466,666
2025-03-05	18.220	18.540	18.140	18.440	15.501	342,688
2025-03-04	18.520	18.520	17.760	18.060	15.182	829,500
2025-03-03	18.920	19.780	18.300	18.520	15.569	592,200
2025-02-28	19.300	19.300	18.260	18.920	15.905	1,176,700
2025-02-27	19.020	19.480	18.580	19.380	16.292	476,400
2025-02-26	18.300	19.080	18.280	19.020	15.989	987,800
2025-02-25	18.200	18.520	17.940	18.120	15.232	859,200
2025-02-24	18.380	18.800	18.000	18.560	15.602	771,100
2025-02-21	18.320	18.520	18.180	18.240	15.333	677,100
2025-02-20	18.760	19.320	18.220	18.280	15.367	1,513,766
2025-02-19	18.800	19.100	18.560	18.960	15.939	557,666
2025-02-18	19.300	19.680	18.960	19.140	16.090	1,735,567
2025-02-17	19.420	20.150	19.400	19.740	16.594	1,562,800
2025-02-14	18.440	19.500	18.400	19.400	16.308	885,566
2025-02-13	18.340	18.980	18.200	18.440	15.501	711,366
2025-02-12	18.180	18.680	18.180	18.540	15.586	578,200
2025-02-11	18.500	18.700	18.120	18.180	15.283	332,200
2025-02-10	19.020	19.020	18.500	18.620	15.653	880,566
2025-02-07	18.660	19.360	18.660	18.800	15.804	259,399

← NewerPage 7 of 20 · 1,180 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.