Chevalier International Holdings Limited (HKG:0025)
Hong Kong · Delayed Price · Currency is HKD 4.850
+0.040 (0.83%)
Sep 2, 2026, 3:23 PM HKT
HKG:0025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Sep 3, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | - |
| Sep 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 22,000 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.82 | 4.82 | -4.17% | 2,102 |
| Aug 31, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Aug 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Aug 27, 2026 | 4.88 | 5.03 | 4.88 | 5.03 | 5.03 | 6.23% | 14,000 |
| Aug 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 2,000 |
| Aug 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.11% | - |
| Aug 21, 2026 | 4.83 | 4.83 | 4.70 | 4.71 | 4.71 | -2.48% | 20,000 |
| Aug 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 2,000 |
| Aug 19, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -0.41% | 22,000 |
| Aug 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% | - |
| Aug 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Aug 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 4,000 |
| Aug 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Aug 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Aug 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 400 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.10% | 2,000 |
| Aug 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Aug 6, 2026 | 4.82 | 4.82 | 4.82 | 4.83 | 4.83 | 0.10% | 15,103 |
| Aug 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | 28,000 |
| Jul 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 10,000 |
| Jul 30, 2026 | 4.84 | 4.84 | 4.80 | 4.84 | 4.84 | - | 65,280 |
| Jul 29, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | -0.82% | 78,000 |
| Jul 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| 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% | - |