Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	19.380	19.380	18.720	18.960	15.939	318,266
2025-02-05	19.200	19.440	18.440	19.040	16.006	737,600
2025-02-04	19.620	19.960	18.920	19.300	16.224	357,900
2025-02-03	18.780	19.400	18.240	19.180	16.124	707,100
2025-01-28	19.100	19.180	18.760	19.120	16.073	116,400
2025-01-27	19.800	19.980	19.300	19.300	16.224	390,900
2025-01-24	18.860	19.820	18.480	19.820	16.662	807,706
2025-01-23	19.500	19.500	18.200	18.600	15.636	1,441,246
2025-01-22	19.360	19.500	18.680	19.340	16.258	951,004
2025-01-21	20.250	20.400	19.080	19.360	16.275	1,697,400
2025-01-20	19.280	21.050	18.900	19.700	16.561	5,372,405
2025-01-17	18.000	19.860	18.000	18.700	15.720	6,062,300
2025-01-16	17.380	17.600	16.840	17.120	14.392	1,066,200
2025-01-15	16.540	17.360	16.540	17.280	14.526	1,141,500
2025-01-14	16.620	17.220	16.460	17.120	14.392	391,800
2025-01-13	17.400	17.400	16.500	16.560	13.921	796,100
2025-01-10	17.560	17.940	17.240	17.580	14.779	453,500
2025-01-09	18.380	18.440	17.300	17.300	14.543	732,100
2025-01-08	18.380	18.580	17.440	18.380	15.451	871,500
2025-01-07	17.620	19.180	17.620	18.080	15.199	2,031,500
2025-01-06	17.640	17.900	17.400	17.440	14.661	479,200
2025-01-03	17.240	17.700	17.240	17.640	14.829	344,100
2025-01-02	17.400	17.580	17.140	17.240	14.493	333,500
2024-12-31	17.460	17.740	17.300	17.440	14.661	122,800
2024-12-30	17.460	17.800	17.460	17.460	14.678	149,978
2024-12-27	17.180	18.120	17.180	17.460	14.678	616,800
2024-12-24	17.120	17.620	17.120	17.420	14.644	148,200
2024-12-23	16.760	17.460	16.760	17.400	14.627	246,724
2024-12-20	16.540	17.320	16.540	17.160	14.425	785,000
2024-12-19	16.860	16.860	16.380	16.600	13.955	669,300
2024-12-18	17.180	17.180	16.660	16.920	14.224	300,000
2024-12-17	16.820	16.980	16.500	16.800	14.123	571,165
2024-12-16	16.980	17.200	16.760	16.980	14.274	184,500
2024-12-13	16.800	16.960	16.520	16.740	14.072	542,700
2024-12-12	17.020	17.720	16.740	17.060	14.341	1,218,800
2024-12-11	16.880	17.160	16.380	17.060	14.341	2,664,264
2024-12-10	16.880	17.140	16.260	16.320	13.719	494,600
2024-12-09	16.620	16.700	16.060	16.700	14.039	520,500
2024-12-06	16.360	16.640	16.140	16.620	13.972	351,800
2024-12-05	16.900	16.920	16.320	16.540	13.904	1,268,800
2024-12-04	17.420	17.420	16.840	16.920	14.224	1,281,400
2024-12-03	17.400	17.440	17.200	17.340	14.577	772,100
2024-12-02	16.960	17.340	16.860	17.260	14.510	3,280,900
2024-11-29	16.660	17.040	16.580	16.960	14.257	457,700
2024-11-28	16.720	16.820	16.500	16.560	13.921	403,500
2024-11-27	16.720	16.800	16.200	16.700	14.039	573,500
2024-11-26	15.760	17.120	15.760	16.720	14.056	2,300,294
2024-11-25	15.700	16.120	15.700	15.900	13.366	407,100
2024-11-22	16.900	16.900	15.740	15.800	13.282	517,100
2024-11-21	16.380	16.640	16.060	16.540	13.904	702,400
2024-11-20	16.340	16.360	16.080	16.280	13.686	176,000
2024-11-19	16.260	16.960	16.080	16.360	13.753	426,000
2024-11-18	17.260	17.260	16.320	16.600	13.955	757,500
2024-11-15	17.000	17.320	16.700	16.800	14.123	436,800
2024-11-14	17.060	17.780	17.060	17.140	14.409	265,600
2024-11-13	17.420	17.880	16.500	17.680	14.863	1,167,500
2024-11-12	18.060	18.140	17.280	17.460	14.678	1,719,600
2024-11-11	18.540	18.540	17.780	18.160	15.266	905,300
2024-11-08	18.920	19.320	18.640	18.740	15.754	420,340
2024-11-07	19.140	19.340	18.460	18.920	15.905	1,042,700

← NewerPage 8 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.