Skip to main content
logo
Chervon Holdings Limited (HKG:2285)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.27
+0.17 (1.06%)
May 27, 2026, 9:34 AM HKT

Chervon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.2016.3815.8016.1016.10-1.89%1,089,500
May 22, 202616.9317.0216.2416.4116.410.12%321,400
May 21, 202616.6917.1016.2716.3916.39-0.85%574,100
May 20, 202616.5916.7816.2416.5316.531.39%671,200
May 19, 202617.2217.5716.7516.7516.30-2.39%332,500
May 18, 202617.5917.5916.8517.1616.70-3.60%772,300
May 15, 202618.0018.4817.5917.8017.33-1.87%1,253,900
May 14, 202617.8619.0017.8618.1417.662.25%2,167,200
May 13, 202617.3017.9717.2317.7417.272.54%1,001,000
May 12, 202617.3017.7317.2617.3016.84-0.75%821,000
May 11, 202617.3517.9417.2617.4316.96-2.30%682,200
May 8, 202617.8018.0017.2917.8417.361.42%954,000
May 7, 202616.4917.6916.4917.5917.128.31%738,700
May 6, 202616.1216.4515.9916.2415.811.12%490,957
May 5, 202616.4416.4415.9516.0615.63-2.37%179,300
May 4, 202616.5416.7916.4316.4516.011.17%106,200
Apr 30, 202616.5716.6816.1916.2615.83-1.99%492,700
Apr 29, 202616.1016.6615.9116.5916.153.04%596,600
Apr 28, 202616.5016.5015.9716.1015.67-2.37%991,200
Apr 27, 202616.5116.7216.3616.4916.05-1.08%425,100
Apr 24, 202616.8017.1216.4316.6716.23-1.01%579,552
Apr 23, 202617.1817.2716.6616.8416.39-1.75%813,500
Apr 22, 202617.3117.4717.0917.1416.68-2.06%367,092
Apr 21, 202617.7917.7917.3217.5017.030.57%486,600
Apr 20, 202617.8017.8917.3017.4016.94-1.47%546,100
Apr 17, 202617.5017.6917.3017.6617.192.73%1,222,900
Apr 16, 202617.2617.3616.9017.1916.73-0.46%904,800
Apr 15, 202616.4817.7016.2217.2716.817.33%1,948,500
Apr 14, 202615.3116.3015.3116.0915.665.23%2,107,204
Apr 13, 202615.5515.6615.2015.2914.88-2.61%880,400
Apr 10, 202616.1816.2015.6015.7015.28-0.88%1,136,560
Apr 9, 202616.4016.4015.8115.8415.42-3.94%1,274,323
Apr 8, 202615.6016.9515.6016.4916.052.68%2,272,700
Apr 2, 202616.0616.2215.6816.0615.63-1,775,298
Apr 1, 202616.8316.8316.0316.0615.63-1.47%1,412,629
Mar 31, 202616.5816.5815.6916.3015.87-1.27%2,039,011
Mar 30, 202616.6017.6016.3816.5116.07-3.39%2,355,700
Mar 27, 202616.0017.2616.0017.0916.636.81%3,053,757
Mar 26, 202618.0018.0015.6016.0015.57-23.37%10,531,000
Mar 25, 202621.0221.3820.5620.8820.320.48%788,147
Mar 24, 202620.0220.8019.7120.7820.234.26%1,006,900
Mar 23, 202620.4020.4019.3619.9319.40-3.72%1,843,464
Mar 20, 202621.8021.8020.4220.7020.15-2.91%1,626,868
Mar 19, 202622.2222.2221.1821.3220.75-4.91%814,592
Mar 18, 202622.2022.6422.2022.4221.82-759,062
Mar 17, 202622.9623.0822.2022.4221.82-0.44%575,400
Mar 16, 202623.0023.0022.1422.5221.92-2.09%606,600
Mar 13, 202622.8023.4822.7223.0022.39-2.38%1,044,126
Mar 12, 202624.2624.3223.0823.5622.93-2.64%1,276,578
Mar 11, 202622.7024.4622.7024.2023.553.42%1,391,552