Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	20.700	20.700	18.900	19.500	16.393	1,236,100
2024-11-05	20.150	20.450	19.840	20.350	17.107	350,051
2024-11-04	19.820	20.650	19.700	20.100	16.897	403,400
2024-11-01	20.200	20.600	19.460	20.050	16.855	746,800
2024-10-31	20.350	21.000	20.350	20.400	17.149	351,124
2024-10-30	20.900	21.400	20.400	20.550	17.275	248,624
2024-10-29	21.600	21.600	20.600	21.100	17.738	520,900
2024-10-28	21.050	21.650	20.900	21.300	17.906	301,007
2024-10-25	21.500	21.800	21.000	21.300	17.906	314,400
2024-10-24	20.550	21.350	20.400	21.050	17.696	575,500
2024-10-23	20.300	21.500	20.300	21.300	17.906	862,900
2024-10-22	21.950	21.950	20.250	20.900	17.569	1,690,000
2024-10-21	22.150	22.950	21.200	21.500	18.074	829,700
2024-10-18	22.000	22.200	21.200	22.200	18.662	1,219,900
2024-10-17	21.500	23.450	21.150	21.300	17.906	1,850,100
2024-10-16	20.400	22.100	19.660	21.400	17.990	3,411,000
2024-10-15	20.050	20.450	19.180	19.300	16.224	422,500
2024-10-14	20.200	20.850	19.640	20.050	16.855	902,100
2024-10-10	21.250	21.650	20.500	20.850	17.527	566,751
2024-10-09	21.800	22.450	19.960	20.600	17.317	868,200
2024-10-08	23.350	23.400	20.050	21.400	17.990	3,066,100
2024-10-07	22.000	23.500	22.000	23.250	19.545	557,700
2024-10-04	21.200	21.850	21.000	21.750	18.284	507,700
2024-10-03	22.150	22.550	20.200	21.250	17.864	725,700
2024-10-02	22.250	22.850	21.650	22.150	18.620	1,669,800
2024-09-30	23.300	24.100	21.500	22.900	19.251	3,041,500
2024-09-27	22.800	23.500	21.850	22.600	18.999	1,883,100
2024-09-26	21.900	22.450	21.050	22.150	18.620	1,588,600
2024-09-25	22.200	22.600	21.200	21.450	18.032	901,800
2024-09-24	21.500	22.200	21.000	21.900	18.410	1,940,500
2024-09-23	21.900	22.000	20.450	20.700	17.401	1,379,900
2024-09-20	21.100	22.200	19.900	21.300	17.906	3,178,300
2024-09-19	19.200	21.000	19.100	20.300	17.065	2,884,748
2024-09-17	18.420	19.160	18.420	19.140	16.090	214,900
2024-09-16	18.880	18.880	17.880	18.340	15.417	596,500
2024-09-13	18.960	18.960	18.340	18.400	15.468	131,100
2024-09-12	18.640	19.000	18.340	18.540	15.586	365,300
2024-09-11	17.700	18.500	17.700	18.420	15.485	543,420
2024-09-10	18.600	18.640	17.400	17.980	15.115	713,300
2024-09-09	19.060	19.340	17.980	18.640	15.670	400,229
2024-09-05	19.480	19.860	18.840	19.400	16.308	434,300
2024-09-04	19.060	19.480	18.700	19.100	16.056	411,338
2024-09-03	19.060	19.820	19.060	19.700	16.561	257,600
2024-09-02	19.960	19.960	18.700	19.560	16.443	821,500
2024-08-30	18.860	19.580	18.680	19.300	16.224	1,074,400
2024-08-29	19.260	19.260	18.580	18.900	15.888	732,200
2024-08-28	19.500	19.900	18.300	19.180	16.124	1,777,200
2024-08-27	17.760	19.100	17.760	18.940	15.922	661,600
2024-08-26	18.000	18.660	17.520	18.280	15.367	1,380,800
2024-08-23	17.500	17.820	17.260	17.380	14.610	160,400
2024-08-22	17.500	17.780	17.100	17.580	14.779	209,300
2024-08-21	17.060	17.680	16.940	17.500	14.711	240,000
2024-08-20	17.820	18.040	17.320	17.680	14.863	293,300
2024-08-19	17.680	18.500	17.680	17.980	15.115	540,500
2024-08-16	17.520	18.080	17.260	17.680	14.863	439,900
2024-08-15	17.660	17.880	17.320	17.520	14.728	194,000
2024-08-14	18.000	18.000	17.340	17.660	14.846	113,100
2024-08-13	16.400	18.160	16.400	17.740	14.913	414,600
2024-08-12	17.280	17.400	16.700	17.100	14.375	234,600
2024-08-09	16.600	17.500	16.600	17.280	14.526	321,500

← NewerPage 9 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.