Skip to main content
logo
Chervon Holdings Limited (HKG:2285)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.13
-0.61 (-3.44%)
Jun 18, 2026, 4:08 PM HKT

Chervon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.5117.5216.7217.1317.13-3.44%1,747,900
Jun 17, 202617.9017.9517.2817.7417.742.72%1,063,300
Jun 16, 202617.0017.8917.0017.2717.27-0.69%1,171,300
Jun 15, 202617.0017.4716.3417.3917.393.51%1,058,400
Jun 12, 202615.4617.4215.4116.8016.8012.15%3,574,956
Jun 11, 202615.3615.3614.7914.9814.98-2.47%1,375,300
Jun 10, 202615.0015.5214.9615.3615.360.85%659,600
Jun 9, 202615.8215.8214.5215.2315.230.40%895,900
Jun 8, 202614.7215.4114.5615.1715.170.13%1,105,300
Jun 5, 202615.0515.4415.0515.1515.15-1.56%812,200
Jun 4, 202615.5415.6715.1815.3915.39-2.16%1,145,200
Jun 3, 202615.6715.8515.5015.7315.73-1.01%504,200
Jun 2, 202615.8115.9615.6515.8915.89-0.63%426,300
Jun 1, 202616.5216.5215.6115.9915.99-1.17%841,100
May 29, 202616.0016.3515.6416.1816.181.12%1,587,100
May 28, 202615.3216.0514.7416.0016.002.76%2,210,200
May 27, 202616.1016.5615.5015.5715.57-3.29%575,400
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