Chervon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 69.500 | 69.900 | 67.050 | 67.050 | 54.133 | 170,400 |
| 2022-03-01 | 67.400 | 71.000 | 67.350 | 69.500 | 56.111 | 243,500 |
| 2022-02-28 | 66.450 | 67.500 | 65.100 | 67.300 | 54.335 | 122,400 |
| 2022-02-25 | 67.750 | 69.750 | 66.450 | 66.450 | 53.648 | 303,600 |
| 2022-02-24 | 67.500 | 68.600 | 64.450 | 67.750 | 54.698 | 498,300 |
| 2022-02-23 | 67.000 | 70.000 | 67.000 | 69.500 | 56.111 | 310,400 |
| 2022-02-22 | 67.450 | 68.000 | 64.150 | 67.000 | 54.092 | 278,000 |
| 2022-02-21 | 65.900 | 68.000 | 65.800 | 67.450 | 54.456 | 430,800 |
| 2022-02-18 | 65.700 | 70.800 | 65.550 | 66.700 | 53.850 | 1,039,300 |
| 2022-02-17 | 62.000 | 65.650 | 61.950 | 65.450 | 52.841 | 186,000 |
| 2022-02-16 | 60.500 | 62.500 | 60.500 | 61.750 | 49.854 | 66,490 |
| 2022-02-15 | 61.150 | 61.650 | 59.400 | 60.500 | 48.845 | 54,400 |
| 2022-02-14 | 61.150 | 62.050 | 60.800 | 61.150 | 49.369 | 50,700 |
| 2022-02-11 | 63.400 | 64.150 | 61.300 | 62.400 | 50.379 | 89,000 |
| 2022-02-10 | 61.700 | 63.850 | 60.450 | 63.400 | 51.186 | 123,100 |
| 2022-02-09 | 62.050 | 65.400 | 61.150 | 62.900 | 50.782 | 254,600 |
| 2022-02-08 | 59.450 | 62.250 | 58.850 | 62.000 | 50.056 | 333,800 |
| 2022-02-07 | 59.250 | 60.650 | 59.050 | 59.450 | 47.997 | 89,000 |
| 2022-02-04 | 57.800 | 59.600 | 56.500 | 59.250 | 47.835 | 226,800 |
| 2022-01-31 | 56.000 | 56.500 | 55.200 | 55.900 | 45.131 | 124,900 |
| 2022-01-28 | 57.250 | 58.000 | 55.000 | 56.200 | 45.373 | 675,500 |
| 2022-01-27 | 58.500 | 58.500 | 56.600 | 57.500 | 46.423 | 422,900 |
| 2022-01-26 | 59.500 | 61.400 | 58.000 | 59.200 | 47.795 | 503,600 |
| 2022-01-25 | 57.600 | 60.250 | 57.000 | 59.000 | 47.634 | 250,900 |
| 2022-01-24 | 61.700 | 63.650 | 57.200 | 57.600 | 46.503 | 780,800 |
| 2022-01-21 | 60.000 | 64.250 | 58.000 | 63.000 | 50.863 | 613,100 |
| 2022-01-20 | 56.950 | 59.250 | 56.950 | 58.800 | 47.472 | 201,400 |
| 2022-01-19 | 56.700 | 57.750 | 56.500 | 57.250 | 46.221 | 81,700 |
| 2022-01-18 | 55.500 | 58.000 | 55.500 | 57.500 | 46.423 | 566,900 |
| 2022-01-17 | 56.100 | 56.350 | 55.800 | 56.000 | 45.212 | 606,100 |
| 2022-01-14 | 57.000 | 57.500 | 56.250 | 56.700 | 45.777 | 573,300 |
| 2022-01-13 | 57.250 | 59.700 | 57.100 | 57.500 | 46.423 | 900,800 |
| 2022-01-12 | 57.000 | 57.800 | 57.000 | 57.250 | 46.221 | 418,500 |
| 2022-01-11 | 57.050 | 57.500 | 57.000 | 57.300 | 46.261 | 643,400 |
| 2022-01-10 | 57.050 | 57.600 | 56.250 | 57.000 | 46.019 | 652,700 |
| 2022-01-07 | 55.800 | 57.800 | 55.350 | 56.650 | 45.736 | 993,500 |
| 2022-01-06 | 55.800 | 57.000 | 53.150 | 55.800 | 45.050 | 685,283 |
| 2022-01-05 | 57.800 | 58.200 | 55.000 | 55.900 | 45.131 | 1,075,100 |
| 2022-01-04 | 62.150 | 62.900 | 57.450 | 58.050 | 46.867 | 2,027,000 |
| 2022-01-03 | 57.500 | 63.400 | 55.200 | 61.050 | 49.289 | 2,580,900 |
| 2021-12-31 | 56.900 | 58.300 | 54.750 | 57.900 | 46.746 | 3,090,800 |
| 2021-12-30 | 51.800 | 57.300 | 51.000 | 56.000 | 45.212 | 16,248,690 |
← NewerPage 20 of 20 · 1,182 trading days
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.