Chevalier International Holdings Limited (HKG:0025)
Hong Kong · Delayed Price · Currency is HKD 4.170
+0.100 (2.46%)
May 27, 2026, 2:54 PM HKT
HKG:0025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 21, 2026 | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -0.49% | 42,400 |
| Apr 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2,000 |
| Apr 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 10, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 15,600 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 6,000 |
| Apr 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.68% | 4,000 |
| Apr 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Apr 1, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 31, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 25, 2026 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | 0.48% | 58,000 |
| Mar 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 4,000 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.66% | 42,000 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.69% | 6,000 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | 3,681 |
| Mar 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 12, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |