Chevalier International Holdings Limited (HKG:0025)
Hong Kong · Delayed Price · Currency is HKD 4.880
-0.050 (-1.01%)
Jul 23, 2026, 2:37 PM HKT
HKG:0025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 23, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.88 | -1.01% | 32,000 |
| Jul 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Jul 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | 4,000 |
| Jul 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% | - |
| Jul 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Jul 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | 2,000 |
| Jul 13, 2026 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -1.17% | 16,000 |
| Jul 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | 8,000 |
| Jul 9, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.39% | 10,000 |
| Jul 8, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | 16,000 |
| Jul 7, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 12,000 |
| Jul 6, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 6.56% | 42,000 |
| Jul 3, 2026 | 4.89 | 4.91 | 4.88 | 4.88 | 4.88 | 3.39% | 56,000 |
| Jul 2, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 7.27% | 36,000 |
| Jun 30, 2026 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 5.01% | 30,000 |
| Jun 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Jun 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Jun 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jun 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 400 |
| Jun 23, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.24% | 12,034 |
| Jun 22, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Jun 18, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -0.24% | 12,000 |
| Jun 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,000 |
| Jun 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 8,000 |
| Jun 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Jun 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 2,000 |
| Jun 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 2,750 |
| Jun 8, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | - | 6,000 |
| Jun 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 12,000 |
| Jun 4, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | - | 18,000 |
| Jun 3, 2026 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.72% | 22,000 |
| Jun 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jun 1, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| May 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| May 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| May 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.46% | 111,000 |
| May 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| May 22, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -0.25% | 20,000 |
| May 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| May 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| May 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| May 18, 2026 | 4.07 | 4.07 | 4.05 | 4.08 | 4.08 | -2.39% | 12,120 |
| May 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| May 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.70% | 2,000 |
| May 13, 2026 | 4.12 | 4.12 | 4.05 | 4.07 | 4.07 | -1.21% | 22,000 |