Chervon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.000	32.920	31.000	32.660	32.660	1,171,100
2026-10-15	32.200	32.200	30.740	31.000	31.000	994,606
2026-10-14	31.140	32.500	30.940	32.200	32.200	1,027,200
2026-10-13	31.800	32.800	30.680	31.540	31.540	2,756,400
2026-10-12	31.020	31.800	30.880	31.780	31.780	1,672,200
2026-10-09	31.640	32.000	29.640	30.740	30.740	2,471,562
2026-10-08	31.980	32.400	30.560	31.260	31.260	4,729,739
2026-10-07	30.500	31.740	30.020	31.540	31.540	1,653,300
2026-10-06	31.000	31.240	29.720	29.920	29.920	815,000
2026-10-05	28.920	30.920	28.680	30.860	30.860	2,751,100
2026-10-02	27.520	28.920	27.120	28.920	28.920	3,906,900
2026-09-30	26.100	28.000	25.980	27.520	27.520	2,597,202
2026-09-29	26.260	27.000	25.600	26.060	26.060	1,125,300
2026-09-28	25.040	26.800	24.900	26.180	26.180	2,901,400
2026-09-25	24.760	25.160	24.600	25.020	25.020	1,581,100
2026-09-24	25.660	25.880	25.080	25.200	25.200	437,900
2026-09-23	24.980	25.840	24.480	25.660	25.660	1,044,100
2026-09-22	25.320	25.340	24.340	24.980	24.980	1,445,900
2026-09-21	24.960	25.560	24.000	25.200	25.200	3,099,900
2026-09-18	25.600	26.000	24.080	24.960	24.960	2,994,000
2026-09-17	27.160	27.800	25.300	25.580	25.580	5,201,379
2026-09-16	26.500	27.120	26.100	27.020	27.020	6,832,021
2026-09-15	25.300	27.380	25.280	26.340	26.340	3,543,182
2026-09-14	24.500	25.420	23.400	25.180	25.180	3,977,894
2026-09-11	23.000	25.300	21.200	24.600	24.600	19,286,871
2026-09-10	20.000	20.980	19.790	20.000	20.000	811,500
2026-09-09	20.000	20.260	19.640	20.000	20.000	749,400
2026-09-08	20.100	20.320	19.880	20.280	20.280	338,100
2026-09-07	20.460	20.800	19.700	20.300	20.300	578,132
2026-09-04	20.280	20.460	19.910	20.200	20.200	843,400
2026-09-03	20.020	20.300	19.900	20.020	20.020	265,700
2026-09-02	19.690	19.880	19.500	19.780	19.780	743,700
2026-09-01	19.750	19.970	19.540	19.780	19.780	499,000
2026-08-31	19.780	19.850	19.300	19.720	19.720	533,100
2026-08-28	20.000	20.160	19.770	19.970	19.970	534,400
2026-08-27	20.660	20.660	20.180	20.300	19.974	356,000
2026-08-26	20.720	21.100	20.360	20.700	20.368	838,100
2026-08-25	20.280	20.720	19.960	20.720	20.388	728,600
2026-08-24	20.260	20.260	19.730	19.920	19.600	1,218,400
2026-08-21	19.610	20.680	19.610	20.400	20.073	904,200
2026-08-20	19.110	20.300	18.900	20.000	19.679	1,458,952
2026-08-19	20.440	20.460	18.930	19.200	18.892	3,427,248
2026-08-18	21.220	22.500	20.500	20.840	20.506	1,862,181
2026-08-17	20.560	21.440	20.560	21.100	20.761	700,868
2026-08-14	20.600	20.700	20.160	20.580	20.250	461,200
2026-08-13	20.860	20.900	20.280	20.600	20.269	566,600
2026-08-12	21.000	21.140	20.420	20.660	20.328	902,900
2026-08-11	21.080	21.360	20.740	20.900	20.565	277,500
2026-08-10	20.980	21.500	20.840	21.080	20.742	740,700
2026-08-07	20.360	20.960	20.140	20.720	20.388	546,200
2026-08-06	20.800	20.860	20.300	20.540	20.210	398,400
2026-08-05	19.660	20.600	19.310	20.560	20.230	731,800
2026-08-04	19.000	19.500	18.890	19.440	19.128	441,900
2026-08-03	19.090	19.370	18.680	19.080	18.774	414,711
2026-07-31	19.490	19.490	18.600	19.090	18.784	502,100
2026-07-30	19.430	19.490	18.810	18.850	18.548	427,600
2026-07-29	18.610	19.370	18.350	19.270	18.961	419,400
2026-07-28	19.310	19.470	18.580	18.660	18.361	292,100
2026-07-27	19.050	19.490	18.990	19.230	18.921	623,700
2026-07-24	19.190	19.190	18.810	19.060	18.754	302,500

Page 1 of 3 · 125 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.