Chevalier International Holdings Limited (HKG:0025)
Hong Kong · Delayed Price · Currency is HKD 3.950
-0.010 (-0.25%)
Sep 4, 2025, 2:53 PM HKT
HKG:0025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | -0.25% | 28,260 |
| Sep 3, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.25% | 62,000 |
| Sep 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | 28,000 |
| Sep 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Aug 29, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.51% | 20,000 |
| Aug 28, 2025 | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | -0.25% | 46,000 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.25% | 82,000 |
| Aug 26, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.01% | 2,000 |
| Aug 22, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 0.25% | 28,608 |
| Aug 21, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | - | 14,000 |
| Aug 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 42,000 |
| Aug 19, 2025 | 3.96 | 3.96 | 3.93 | 3.96 | 3.96 | -0.25% | 106,000 |
| Aug 18, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.25% | 60,000 |
| Aug 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 82,000 |
| Aug 14, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.76% | 126,630 |
| Aug 13, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -1.01% | 40,506 |
| Aug 12, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.25% | 6,000 |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 10,000 |
| Aug 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | 5,836 |
| Aug 1, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jul 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 10,000 |
| Jul 30, 2025 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | 0.25% | 16,000 |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,000 |
| Jul 28, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.74% | 10,000 |
| Jul 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 24, 2025 | 4.00 | 4.10 | 4.00 | 4.03 | 4.03 | 0.75% | 48,000 |
| Jul 23, 2025 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 44,828 |
| Jul 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 8,000 |
| Jul 21, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.76% | 46,000 |
| Jul 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 12,000 |
| Jul 17, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 0.76% | 116,000 |
| Jul 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 15, 2025 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | -1.00% | 26,544 |
| Jul 14, 2025 | 3.99 | 3.99 | 3.92 | 3.99 | 3.99 | - | 38,000 |
| Jul 11, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 48,000 |
| Jul 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6,000 |
| Jul 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 38,000 |
| Jul 8, 2025 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | -3.16% | 56,000 |
| Jul 7, 2025 | 3.93 | 4.11 | 3.93 | 4.11 | 4.11 | 2.75% | 6,000 |
| Jul 4, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | - | 6,000 |
| Jul 3, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.83% | 50,000 |
| Jul 2, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 1.04% | 18,000 |
| Jun 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 27, 2025 | 3.88 | 3.88 | 3.81 | 3.85 | 3.85 | -1.79% | 12,000 |
| Jun 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |