Chervon Holdings Limited (HKG:2285)
Hong Kong · Delayed Price · Currency is HKD 16.67
-0.17 (-1.01%)
Apr 24, 2026, 4:08 PM HKT
Chervon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.80 | 17.12 | 16.43 | 16.67 | 16.67 | -1.01% | 579,552 |
| Apr 23, 2026 | 17.18 | 17.27 | 16.66 | 16.84 | 16.84 | -1.75% | 813,500 |
| Apr 22, 2026 | 17.31 | 17.47 | 17.09 | 17.14 | 17.14 | -2.06% | 367,092 |
| Apr 21, 2026 | 17.79 | 17.79 | 17.32 | 17.50 | 17.50 | 0.57% | 486,600 |
| Apr 20, 2026 | 17.80 | 17.89 | 17.30 | 17.40 | 17.40 | -1.47% | 546,100 |
| Apr 17, 2026 | 17.50 | 17.69 | 17.30 | 17.66 | 17.66 | 2.73% | 1,222,900 |
| Apr 16, 2026 | 17.26 | 17.36 | 16.90 | 17.19 | 17.19 | -0.46% | 904,800 |
| Apr 15, 2026 | 16.48 | 17.70 | 16.22 | 17.27 | 17.27 | 7.33% | 1,948,500 |
| Apr 14, 2026 | 15.31 | 16.30 | 15.31 | 16.09 | 16.09 | 5.23% | 2,107,204 |
| Apr 13, 2026 | 15.55 | 15.66 | 15.20 | 15.29 | 15.29 | -2.61% | 880,400 |
| Apr 10, 2026 | 16.18 | 16.20 | 15.60 | 15.70 | 15.70 | -0.88% | 1,136,560 |
| Apr 9, 2026 | 16.40 | 16.40 | 15.81 | 15.84 | 15.84 | -3.94% | 1,274,323 |
| Apr 8, 2026 | 15.60 | 16.95 | 15.60 | 16.49 | 16.49 | 2.68% | 2,272,700 |
| Apr 2, 2026 | 16.06 | 16.22 | 15.68 | 16.06 | 16.06 | - | 1,775,298 |
| Apr 1, 2026 | 16.83 | 16.83 | 16.03 | 16.06 | 16.06 | -1.47% | 1,412,629 |
| Mar 31, 2026 | 16.58 | 16.58 | 15.69 | 16.30 | 16.30 | -1.27% | 2,039,011 |
| Mar 30, 2026 | 16.60 | 17.60 | 16.38 | 16.51 | 16.51 | -3.39% | 2,355,700 |
| 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 |