Chevalier International Holdings Limited (HKG:0025)
Hong Kong · Delayed Price · Currency is HKD 4.700
-0.100 (-2.08%)
Sep 23, 2026, 10:26 AM HKT
HKG:0025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 2,640 |
| Sep 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,298 |
| Sep 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,000 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 4,000 |
| Sep 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 8, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 4.78 | 3.09% | 4,000 |
| Sep 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.64 | 0.83% | - |
| Sep 4, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.60 | - | - |
| Sep 3, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.60 | 0.21% | - |
| Sep 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.59 | -0.41% | 22,000 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.82 | 4.61 | -4.17% | 2,102 |
| Aug 31, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.81 | - | - |
| Aug 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.81 | - | - |
| Aug 27, 2026 | 4.88 | 5.03 | 4.88 | 5.03 | 4.81 | 6.23% | 14,000 |
| Aug 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.53 | - | - |
| Aug 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.53 | 0.42% | 2,000 |
| Aug 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.51 | 0.11% | - |
| Aug 21, 2026 | 4.83 | 4.83 | 4.70 | 4.71 | 4.50 | -2.48% | 20,000 |
| Aug 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.62 | - | 2,000 |
| Aug 19, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.62 | -0.41% | 22,000 |
| Aug 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.64 | 0.41% | - |
| Aug 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.62 | - | - |
| Aug 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.62 | - | 4,000 |
| Aug 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.62 | - | - |
| Aug 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.62 | - | - |
| Aug 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.62 | - | 400 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.62 | 0.10% | 2,000 |
| Aug 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.61 | - | - |
| Aug 6, 2026 | 4.82 | 4.82 | 4.82 | 4.83 | 4.61 | 0.10% | 15,103 |
| Aug 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.61 | - | 4,000 |
| Aug 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.61 | - | 884 |
| Aug 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.61 | -1.23% | 28,000 |
| Jul 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.67 | 0.83% | 10,000 |
| Jul 30, 2026 | 4.84 | 4.84 | 4.80 | 4.84 | 4.63 | - | 65,280 |
| Jul 29, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.63 | -0.82% | 78,000 |
| Jul 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.67 | - | - |
| Jul 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.67 | - | - |
| Jul 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.67 | - | - |
| Jul 23, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.67 | -1.01% | 32,000 |
| Jul 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.71 | - | - |
| Jul 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.71 | -0.40% | 4,000 |
| Jul 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.73 | 0.61% | - |