Chevalier International Holdings Limited (HKG:0025)
Hong Kong · Delayed Price · Currency is HKD 5.30
+0.10 (1.92%)
Jul 7, 2026, 10:52 AM HKT
HKG:0025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | 0.24% | 20,000 |
| May 11, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| May 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | - |
| May 7, 2026 | 4.12 | 4.12 | 4.05 | 4.09 | 4.09 | -0.73% | 18,000 |
| May 6, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 3.00% | 24,320 |
| May 5, 2026 | 3.91 | 3.91 | 3.91 | 4.00 | 4.00 | 0.25% | 6,195 |
| May 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 30, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | -0.75% | 12,000 |
| Apr 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.26% | - |
| Apr 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Apr 27, 2026 | 4.03 | 4.03 | 3.93 | 3.97 | 3.97 | -1.49% | 6,000 |
| Apr 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Apr 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Apr 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |