Chervon Holdings Limited (HKG:2285)
Hong Kong · Delayed Price · Currency is HKD 17.09
+1.09 (6.81%)
At close: Mar 27, 2026
Chervon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.00 | 17.26 | 16.00 | 17.09 | 17.09 | 6.81% | 3,053,757 |
| Mar 26, 2026 | 18.00 | 18.00 | 15.60 | 16.00 | 16.00 | -23.37% | 10,531,000 |
| Mar 25, 2026 | 21.02 | 21.38 | 20.56 | 20.88 | 20.88 | 0.48% | 788,147 |
| Mar 24, 2026 | 20.02 | 20.80 | 19.71 | 20.78 | 20.78 | 4.26% | 1,006,900 |
| Mar 23, 2026 | 20.40 | 20.40 | 19.36 | 19.93 | 19.93 | -3.72% | 1,843,464 |
| Mar 20, 2026 | 21.80 | 21.80 | 20.42 | 20.70 | 20.70 | -2.91% | 1,626,868 |
| Mar 19, 2026 | 22.22 | 22.22 | 21.18 | 21.32 | 21.32 | -4.91% | 814,592 |
| Mar 18, 2026 | 22.20 | 22.64 | 22.20 | 22.42 | 22.42 | - | 759,062 |
| Mar 17, 2026 | 22.96 | 23.08 | 22.20 | 22.42 | 22.42 | -0.44% | 575,400 |
| Mar 16, 2026 | 23.00 | 23.00 | 22.14 | 22.52 | 22.52 | -2.09% | 606,600 |
| Mar 13, 2026 | 22.80 | 23.48 | 22.72 | 23.00 | 23.00 | -2.38% | 1,044,126 |
| Mar 12, 2026 | 24.26 | 24.32 | 23.08 | 23.56 | 23.56 | -2.64% | 1,276,578 |
| Mar 11, 2026 | 22.70 | 24.46 | 22.70 | 24.20 | 24.20 | 3.42% | 1,391,552 |
| Mar 10, 2026 | 22.74 | 23.72 | 22.74 | 23.40 | 23.40 | 2.99% | 975,100 |
| Mar 9, 2026 | 22.98 | 22.98 | 21.66 | 22.72 | 22.72 | -2.15% | 664,600 |
| Mar 6, 2026 | 22.32 | 23.22 | 21.98 | 23.22 | 23.22 | 4.13% | 1,434,500 |
| Mar 5, 2026 | 21.88 | 22.76 | 21.88 | 22.30 | 22.30 | 1.92% | 1,422,100 |
| Mar 4, 2026 | 22.90 | 22.90 | 21.50 | 21.88 | 21.88 | -4.45% | 1,375,900 |
| Mar 3, 2026 | 23.78 | 24.12 | 22.80 | 22.90 | 22.90 | -2.88% | 1,062,100 |
| Mar 2, 2026 | 24.08 | 24.42 | 23.32 | 23.58 | 23.58 | -3.44% | 1,007,100 |
| Feb 27, 2026 | 24.10 | 24.60 | 23.80 | 24.42 | 24.42 | 0.49% | 527,900 |
| Feb 26, 2026 | 25.10 | 25.12 | 24.12 | 24.30 | 24.30 | -3.42% | 1,636,700 |
| Feb 25, 2026 | 25.80 | 26.64 | 24.84 | 25.16 | 25.16 | -2.71% | 734,100 |
| Feb 24, 2026 | 25.98 | 26.28 | 25.64 | 25.86 | 25.86 | -1.67% | 702,489 |
| Feb 23, 2026 | 25.70 | 26.94 | 25.70 | 26.30 | 26.30 | 3.46% | 367,200 |
| Feb 20, 2026 | 26.40 | 26.40 | 25.28 | 25.42 | 25.42 | -2.46% | 236,000 |
| Feb 16, 2026 | 26.04 | 26.30 | 25.46 | 26.06 | 26.06 | 1.24% | 68,796 |
| Feb 13, 2026 | 25.80 | 26.06 | 25.28 | 25.74 | 25.74 | -1.83% | 658,900 |
| Feb 12, 2026 | 26.54 | 27.20 | 25.88 | 26.22 | 26.22 | -1.06% | 1,111,891 |
| Feb 11, 2026 | 25.22 | 26.64 | 24.72 | 26.50 | 26.50 | 6.00% | 2,161,500 |
| Feb 10, 2026 | 24.40 | 25.18 | 24.40 | 25.00 | 25.00 | 1.05% | 1,198,012 |
| Feb 9, 2026 | 24.78 | 25.12 | 24.58 | 24.74 | 24.74 | 1.56% | 843,400 |
| Feb 6, 2026 | 23.70 | 24.58 | 23.26 | 24.36 | 24.36 | 1.42% | 602,000 |
| Feb 5, 2026 | 23.68 | 24.58 | 23.40 | 24.02 | 24.02 | 1.44% | 1,344,318 |
| Feb 4, 2026 | 23.60 | 24.38 | 23.30 | 23.68 | 23.68 | 0.34% | 869,100 |
| Feb 3, 2026 | 22.96 | 23.70 | 22.92 | 23.60 | 23.60 | 4.33% | 356,100 |
| Feb 2, 2026 | 24.44 | 24.58 | 22.54 | 22.62 | 22.62 | -6.30% | 1,614,200 |
| Jan 30, 2026 | 24.64 | 25.00 | 23.86 | 24.14 | 24.14 | -0.74% | 951,300 |
| Jan 29, 2026 | 24.30 | 24.62 | 23.98 | 24.32 | 24.32 | 0.16% | 867,300 |
| Jan 28, 2026 | 24.70 | 24.74 | 24.04 | 24.28 | 24.28 | -1.70% | 510,700 |
| Jan 27, 2026 | 24.08 | 24.70 | 23.86 | 24.70 | 24.70 | 1.65% | 1,518,500 |
| Jan 26, 2026 | 24.70 | 24.96 | 24.02 | 24.30 | 24.30 | - | 1,592,700 |
| Jan 23, 2026 | 24.64 | 25.38 | 24.28 | 24.30 | 24.30 | -1.14% | 558,300 |
| Jan 22, 2026 | 25.38 | 25.60 | 24.24 | 24.58 | 24.58 | -1.68% | 1,013,400 |
| Jan 21, 2026 | 24.76 | 25.16 | 24.40 | 25.00 | 25.00 | 0.16% | 721,400 |
| Jan 20, 2026 | 26.00 | 26.14 | 24.76 | 24.96 | 24.96 | -4.00% | 2,128,000 |
| Jan 19, 2026 | 26.20 | 26.72 | 25.76 | 26.00 | 26.00 | -2.40% | 1,222,200 |
| Jan 16, 2026 | 24.62 | 26.72 | 24.62 | 26.64 | 26.64 | 6.99% | 3,002,811 |
| Jan 15, 2026 | 24.70 | 25.54 | 24.48 | 24.90 | 24.90 | 0.89% | 2,640,500 |
| Jan 14, 2026 | 21.40 | 24.68 | 21.40 | 24.68 | 24.68 | 15.33% | 7,847,300 |