Chervon Holdings Limited (HKG:2285)
Hong Kong · Delayed Price · Currency is HKD 21.28
+0.84 (4.11%)
Sep 5, 2025, 4:08 PM HKT
Chervon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.50 | 21.54 | 20.46 | 21.28 | 21.28 | 4.11% | 2,067,600 |
| Sep 4, 2025 | 20.58 | 20.64 | 20.18 | 20.44 | 20.44 | 0.79% | 1,493,600 |
| Sep 3, 2025 | 20.92 | 20.94 | 19.97 | 20.28 | 20.28 | -2.69% | 1,795,772 |
| Sep 2, 2025 | 21.44 | 21.76 | 20.34 | 20.84 | 20.84 | -2.80% | 2,595,800 |
| Sep 1, 2025 | 22.44 | 23.18 | 20.92 | 21.44 | 21.44 | -4.46% | 3,940,100 |
| Aug 29, 2025 | 22.70 | 23.10 | 22.32 | 22.44 | 22.44 | -0.36% | 2,164,500 |
| Aug 28, 2025 | 23.22 | 23.36 | 22.04 | 22.52 | 22.52 | -3.60% | 3,618,600 |
| Aug 27, 2025 | 24.24 | 24.72 | 23.06 | 23.36 | 23.36 | -5.58% | 2,719,600 |
| Aug 26, 2025 | 24.30 | 24.80 | 23.82 | 24.74 | 24.74 | 1.81% | 1,629,300 |
| Aug 25, 2025 | 23.08 | 24.50 | 23.08 | 24.30 | 24.30 | 5.29% | 1,957,900 |
| Aug 22, 2025 | 23.10 | 23.48 | 22.38 | 23.08 | 23.08 | -0.09% | 1,294,100 |
| Aug 21, 2025 | 23.00 | 23.46 | 22.36 | 23.10 | 23.10 | 1.32% | 511,400 |
| Aug 20, 2025 | 23.24 | 23.24 | 22.02 | 22.80 | 22.80 | -0.26% | 1,598,020 |
| Aug 19, 2025 | 23.20 | 23.82 | 22.74 | 22.86 | 22.86 | -1.47% | 1,987,200 |
| Aug 18, 2025 | 24.24 | 24.24 | 23.02 | 23.20 | 23.20 | -1.53% | 1,556,098 |
| Aug 15, 2025 | 23.12 | 23.72 | 22.70 | 23.56 | 23.56 | 1.90% | 1,518,200 |
| Aug 14, 2025 | 23.46 | 24.38 | 22.90 | 23.12 | 23.12 | -1.45% | 2,148,600 |
| Aug 13, 2025 | 22.04 | 23.48 | 21.76 | 23.46 | 23.46 | 7.12% | 3,048,181 |
| Aug 12, 2025 | 22.40 | 22.40 | 21.56 | 21.90 | 21.90 | -0.64% | 1,996,400 |
| Aug 11, 2025 | 20.68 | 22.36 | 20.64 | 22.04 | 22.04 | 6.47% | 4,459,500 |
| Aug 8, 2025 | 20.38 | 20.74 | 20.28 | 20.70 | 20.70 | 1.97% | 1,654,100 |
| Aug 7, 2025 | 19.94 | 20.66 | 19.79 | 20.30 | 20.30 | 3.78% | 3,089,366 |
| Aug 6, 2025 | 19.46 | 20.00 | 19.15 | 19.56 | 19.56 | 0.77% | 2,719,790 |
| Aug 5, 2025 | 19.40 | 19.46 | 18.92 | 19.41 | 19.41 | 0.99% | 2,685,036 |
| Aug 4, 2025 | 17.90 | 19.23 | 17.90 | 19.22 | 19.22 | 7.61% | 2,635,010 |
| Aug 1, 2025 | 18.06 | 18.16 | 17.82 | 17.86 | 17.86 | -0.78% | 1,141,900 |
| Jul 31, 2025 | 19.26 | 19.26 | 17.94 | 18.00 | 18.00 | -4.86% | 2,802,700 |
| Jul 30, 2025 | 19.80 | 19.80 | 18.68 | 18.92 | 18.92 | -4.44% | 2,658,000 |
| Jul 29, 2025 | 18.94 | 20.70 | 18.84 | 19.80 | 19.80 | 3.99% | 5,587,600 |
| Jul 28, 2025 | 18.92 | 19.24 | 18.78 | 19.04 | 19.04 | 0.85% | 1,857,700 |
| Jul 25, 2025 | 19.18 | 19.38 | 18.74 | 18.88 | 18.88 | -1.56% | 3,333,100 |
| Jul 24, 2025 | 19.02 | 19.84 | 19.00 | 19.18 | 19.18 | 0.95% | 4,392,100 |
| Jul 23, 2025 | 20.45 | 21.70 | 18.32 | 19.00 | 19.00 | 6.74% | 20,270,520 |
| Jul 22, 2025 | 18.10 | 18.40 | 17.52 | 17.80 | 17.80 | -0.45% | 1,540,500 |
| Jul 21, 2025 | 17.84 | 18.66 | 17.70 | 17.88 | 17.88 | -1.87% | 3,647,500 |
| Jul 18, 2025 | 18.64 | 18.84 | 18.14 | 18.22 | 18.22 | -2.15% | 1,003,500 |
| Jul 17, 2025 | 18.60 | 18.78 | 18.20 | 18.62 | 18.62 | 0.32% | 2,094,176 |
| Jul 16, 2025 | 18.80 | 19.08 | 18.38 | 18.56 | 18.56 | -1.28% | 1,708,100 |
| Jul 15, 2025 | 19.16 | 19.32 | 18.64 | 18.80 | 18.80 | -1.67% | 5,209,710 |
| Jul 14, 2025 | 16.80 | 20.30 | 16.50 | 19.12 | 19.12 | 15.88% | 17,732,400 |
| Jul 11, 2025 | 15.46 | 18.64 | 15.24 | 16.50 | 16.50 | 7.56% | 10,318,253 |
| Jul 10, 2025 | 15.26 | 15.46 | 15.00 | 15.34 | 15.34 | 2.13% | 1,143,500 |
| Jul 9, 2025 | 15.50 | 15.50 | 14.88 | 15.02 | 15.02 | -1.70% | 1,700,905 |
| Jul 8, 2025 | 15.08 | 15.42 | 14.68 | 15.28 | 15.28 | 2.96% | 1,325,700 |
| Jul 7, 2025 | 15.34 | 15.34 | 14.56 | 14.84 | 14.84 | -2.88% | 1,262,800 |
| Jul 4, 2025 | 15.12 | 15.52 | 15.12 | 15.28 | 15.28 | -0.91% | 1,615,000 |
| Jul 3, 2025 | 15.20 | 15.46 | 14.96 | 15.42 | 15.42 | 2.12% | 1,315,200 |
| Jul 2, 2025 | 15.14 | 15.16 | 14.80 | 15.10 | 15.10 | -0.40% | 1,216,800 |
| Jun 30, 2025 | 15.30 | 15.40 | 15.10 | 15.16 | 15.16 | -1.04% | 715,400 |
| Jun 27, 2025 | 15.34 | 15.42 | 15.10 | 15.32 | 15.32 | 1.19% | 981,910 |