HKSE - Delayed Quote
HKD
Chervon Holdings Limited (2285.HK)
32.800
-0.460
(-1.38%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.020
34.100
32.560
32.800
32.800
2,398,000
Oct 29, 2026
35.380
35.380
32.680
33.260
33.260
2,480,500
Oct 28, 2026
35.020
35.600
34.320
35.220
35.220
989,606
Oct 27, 2026
35.800
36.180
34.700
35.020
35.020
731,128
Oct 26, 2026
35.980
36.260
34.540
35.840
35.840
1,286,300
Oct 23, 2026
33.240
35.820
33.140
35.540
35.540
1,565,600
Oct 22, 2026
35.800
35.840
32.960
33.340
33.340
2,236,390
Oct 21, 2026
34.960
36.000
34.400
35.000
35.000
2,301,164
Oct 20, 2026
32.660
35.540
32.160
34.900
34.900
3,243,430
Oct 16, 2026
31.000
32.920
31.000
32.660
32.660
1,171,100
Oct 15, 2026
32.200
32.200
30.740
31.000
31.000
994,606
Oct 14, 2026
31.140
32.500
30.940
32.200
32.200
1,027,200
Oct 13, 2026
31.800
32.800
30.680
31.540
31.540
2,756,400
Oct 12, 2026
31.600
31.800
30.880
31.780
31.780
1,672,200
Oct 9, 2026
31.640
32.000
29.640
30.740
30.740
2,471,562
Oct 8, 2026
31.980
32.400
30.560
31.260
31.260
4,729,739
Oct 7, 2026
30.500
31.740
30.020
31.540
31.540
1,653,300
Oct 6, 2026
31.000
31.240
29.720
29.920
29.920
815,000
Oct 5, 2026
28.920
30.920
28.680
30.860
30.860
2,751,100
Oct 2, 2026
27.520
28.920
27.120
28.920
28.920
3,906,900
Sep 30, 2026
26.100
28.000
25.980
27.520
27.520
2,597,202
Sep 29, 2026
26.260
27.000
25.600
26.060
26.060
1,125,300
Sep 28, 2026
25.040
26.800
24.900
26.180
26.180
2,901,400
Sep 25, 2026
24.760
25.160
24.600
25.020
25.020
1,581,100
Sep 24, 2026
25.660
25.880
25.080
25.200
25.200
437,900
Sep 23, 2026
24.980
25.840
24.480
25.660
25.660
1,044,100
Sep 22, 2026
25.320
25.340
24.340
24.980
24.980
1,445,900
Sep 21, 2026
24.960
25.560
24.000
25.200
25.200
3,099,900
Sep 18, 2026
25.600
26.000
24.080
24.960
24.960
2,994,000
Sep 17, 2026
27.160
27.800
25.300
25.580
25.580
5,201,379
Sep 16, 2026
26.500
27.120
26.100
27.020
27.020
6,832,021
Sep 15, 2026
25.300
27.380
25.280
26.340
26.340
3,543,182
Sep 14, 2026
24.500
25.420
23.400
25.180
25.180
3,977,894
Sep 11, 2026
23.000
25.300
21.200
24.600
24.600
19,286,872
Sep 10, 2026
20.000
20.980
19.790
20.000
20.000
811,500
Sep 9, 2026
20.000
20.260
19.640
20.000
20.000
749,400
Sep 8, 2026
20.100
20.320
19.880
20.280
20.280
338,100
Sep 7, 2026
20.460
20.800
19.700
20.300
20.300
578,132
Sep 4, 2026
20.280
20.460
19.910
20.200
20.200
843,400
Sep 3, 2026
20.020
20.300
19.900
20.020
20.020
265,700
Sep 2, 2026
19.690
19.880
19.500
19.780
19.780
743,700
Sep 1, 2026
19.750
19.970
19.540
19.780
19.780
499,000
Aug 31, 2026
19.780
19.850
19.300
19.720
19.720
533,100
Aug 28, 2026
0.3258
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
20.000
20.160
19.770
19.970
19.970
534,400
Aug 27, 2026
20.660
20.660
20.180
20.300
19.974
356,000
Aug 26, 2026
20.720
21.100
20.360
20.700
20.368
838,100
Aug 25, 2026
20.280
20.720
19.960
20.720
20.387
728,600
Aug 24, 2026
20.260
20.260
19.730
19.920
19.600
1,218,400
Aug 21, 2026
19.610
20.680
19.610
20.400
20.073
904,200
Aug 20, 2026
19.110
20.300
18.900
20.000
19.679
1,458,952
Aug 19, 2026
20.440
20.460
18.930
19.200
18.892
3,427,248
Aug 18, 2026
21.220
22.500
20.500
20.840
20.506
1,862,181
Aug 17, 2026
20.560
21.440
20.560
21.100
20.761
700,868
Aug 14, 2026
20.600
20.700
20.160
20.580
20.250
461,200
Aug 13, 2026
20.860
20.900
20.280
20.600
20.269
566,600
Aug 12, 2026
21.000
21.140
20.420
20.660
20.328
902,900
Aug 11, 2026
21.080
21.360
20.740
20.900
20.565
277,500
Aug 10, 2026
20.980
21.500
20.840
21.080
20.742
740,700
Aug 7, 2026
20.360
20.960
20.140
20.720
20.387
546,200
Aug 6, 2026
20.800
20.860
20.300
20.540
20.210
398,400
Aug 5, 2026
19.660
20.600
19.310
20.560
20.230
731,800
Aug 4, 2026
19.000
19.500
18.890
19.440
19.128
441,900
Aug 3, 2026
19.090
19.370
18.680
19.080
18.774
414,711
Jul 31, 2026
19.490
19.490
18.600
19.090
18.784
502,100
Jul 30, 2026
19.430
19.490
18.810
18.850
18.547
427,600
Jul 29, 2026
18.610
19.370
18.350
19.270
18.961
419,400
Jul 28, 2026
19.310
19.470
18.580
18.660
18.361
292,100
Jul 27, 2026
19.050
19.490
18.990
19.230
18.921
623,700
Jul 24, 2026
19.190
19.190
18.810
19.060
18.754
302,500
Jul 23, 2026
18.220
19.700
18.220
19.430
19.118
722,200
Jul 22, 2026
18.870
19.030
18.490
18.500
18.203
499,700
Jul 21, 2026
19.010
19.500
18.400
18.930
18.626
494,700
Jul 20, 2026
19.070
19.120
18.310
18.670
18.370
759,941
Jul 17, 2026
19.540
21.900
18.760
19.060
18.754
2,724,000
Jul 16, 2026
19.090
19.490
18.680
18.910
18.607
592,900
Jul 15, 2026
19.200
19.280
18.890
19.090
18.784
454,800
Jul 14, 2026
19.300
19.300
18.020
18.870
18.567
730,266
Jul 13, 2026
19.280
19.780
18.650
18.790
18.488
708,500
Jul 10, 2026
19.220
20.380
18.810
19.230
18.921
856,800
Jul 9, 2026
19.250
19.830
18.480
19.220
18.912
1,005,900
Jul 8, 2026
20.260
20.260
19.090
19.250
18.941
1,319,600
Jul 7, 2026
19.940
20.800
19.420
19.590
19.276
4,101,600
Jul 6, 2026
19.410
21.340
19.410
20.140
19.817
2,850,500
Jul 3, 2026
18.700
20.680
18.700
20.440
20.112
3,073,800
Jul 2, 2026
17.090
20.220
17.090
19.110
18.803
5,816,200
Jun 30, 2026
16.650
16.850
16.380
16.600
16.334
846,059
Jun 29, 2026
16.790
16.900
16.300
16.620
16.353
700,300
Jun 26, 2026
16.040
16.690
15.550
16.690
16.422
1,696,200
Jun 25, 2026
15.630
16.490
15.620
16.180
15.920
1,191,500
Jun 24, 2026
16.200
16.200
15.520
15.630
15.379
678,200
Jun 23, 2026
17.200
17.200
15.710
16.000
15.743
851,000
Jun 22, 2026
17.130
17.290
16.080
16.580
16.314
1,302,300
Jun 18, 2026
17.510
17.520
16.720
17.130
16.855
1,747,900
Jun 17, 2026
17.900
17.950
17.280
17.740
17.455
1,063,300
Jun 16, 2026
17.000
17.890
17.000
17.270
16.993
1,171,300
Jun 15, 2026
17.000
17.470
16.340
17.390
17.111
1,058,400
Jun 12, 2026
15.460
17.420
15.410
16.800
16.530
3,574,956
Jun 11, 2026
15.360
15.360
14.790
14.980
14.740
1,375,300
Jun 10, 2026
15.000
15.520
14.960
15.360
15.113
659,600
Jun 9, 2026
15.820
15.820
14.520
15.230
14.986
895,900
Jun 8, 2026
14.720
15.410
14.560
15.170
14.927
1,105,300
Jun 5, 2026
15.050
15.440
15.050
15.150
14.907
812,200
Jun 4, 2026
15.540
15.670
15.180
15.390
15.143
1,145,200
Jun 3, 2026
15.670
15.850
15.500
15.730
15.478
504,200
Jun 2, 2026
15.810
15.960
15.650
15.890
15.635
426,300
Jun 1, 2026
16.520
16.520
15.610
15.990
15.733
841,100
May 29, 2026
16.000
16.350
15.640
16.180
15.920
1,587,100
May 28, 2026
15.320
16.050
14.740
16.000
15.743
2,210,200
May 27, 2026
16.100
16.560
15.500
15.570
15.320
575,400
May 26, 2026
16.200
16.380
15.800
16.100
15.842
1,089,500
May 22, 2026
16.930
17.020
16.240
16.410
16.147
321,400
May 21, 2026
16.690
17.100
16.270
16.390
16.127
574,100
May 20, 2026
0.4469
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
16.590
16.780
16.240
16.530
16.265
671,200
May 19, 2026
17.220
17.570
16.750
16.750
16.041
332,500
May 18, 2026
17.590
17.590
16.850
17.160
16.434
772,300
May 15, 2026
18.000
18.480
17.590
17.800
17.047
1,253,900
May 14, 2026
17.860
19.000
17.860
18.140
17.373
2,167,200
May 13, 2026
17.300
17.970
17.230
17.740
16.990
1,001,000
May 12, 2026
17.300
17.730
17.260
17.300
16.568
821,000
May 11, 2026
17.350
17.940
17.260
17.430
16.693
682,200
May 8, 2026
17.800
18.000
17.290
17.840
17.085
954,000
May 7, 2026
16.490
17.690
16.490
17.590
16.846
738,700
May 6, 2026
16.120
16.450
15.990
16.240
15.553
490,957
May 5, 2026
16.440
16.440
15.950
16.060
15.381
179,300
May 4, 2026
16.540
16.790
16.430
16.450
15.754
106,200
Apr 30, 2026
16.570
16.680
16.190
16.260
15.572
492,700
Apr 29, 2026
16.100
16.660
15.910
16.590
15.888
596,600
Apr 28, 2026
16.500
16.500
15.970
16.100
15.419
991,200
Apr 27, 2026
16.510
16.720
16.360
16.490
15.792
425,100
Apr 24, 2026
16.800
17.120
16.430
16.670
15.965
579,552
Apr 23, 2026
17.180
17.270
16.660
16.840
16.128
813,500
Apr 22, 2026
17.310
17.470
17.090
17.140
16.415
367,092
Apr 21, 2026
17.790
17.790
17.320
17.500
16.760
486,600
Apr 20, 2026
17.800
17.890
17.300
17.400
16.664
546,100
Apr 17, 2026
17.500
17.690
17.300
17.660
16.913
1,222,900
Apr 16, 2026
17.260
17.360
16.900
17.190
16.463
904,800
Apr 15, 2026
16.480
17.700
16.220
17.270
16.539
1,948,500
Apr 14, 2026
15.310
16.300
15.310
16.090
15.409
2,107,204
Apr 13, 2026
15.550
15.660
15.200
15.290
14.643
880,400
Apr 10, 2026
16.180
16.200
15.600
15.700
15.036
1,136,560
Apr 9, 2026
16.400
16.400
15.810
15.840
15.170
1,274,323
Apr 8, 2026
15.600
16.950
15.600
16.490
15.792
2,272,700
Apr 2, 2026
16.060
16.220
15.680
16.060
15.381
1,775,298
Apr 1, 2026
16.830
16.830
16.030
16.060
15.381
1,412,629
Mar 31, 2026
16.580
16.580
15.690
16.300
15.610
2,039,011
Mar 30, 2026
16.600
17.600
16.380
16.510
15.812
2,355,700
Mar 27, 2026
16.000
17.260
16.000
17.090
16.367
3,053,757
Mar 26, 2026
18.000
18.000
15.600
16.000
15.323
10,531,002
Mar 25, 2026
21.020
21.380
20.560
20.880
19.997
788,147
Mar 24, 2026
20.020
20.800
19.710
20.780
19.901
1,006,900
Mar 23, 2026
20.400
20.400
19.360
19.930
19.087
1,843,464
Mar 20, 2026
21.800
21.800
20.420
20.700
19.824
1,626,868
Mar 19, 2026
22.220
22.220
21.180
21.320
20.418
814,592
Mar 18, 2026
22.200
22.640
22.200
22.420
21.472
759,062
Mar 17, 2026
22.960
23.080
22.200
22.420
21.472
575,400
Mar 16, 2026
23.000
23.000
22.140
22.520
21.567
606,600
Mar 13, 2026
22.800
23.480
22.720
23.000
22.027
1,044,126
Mar 12, 2026
24.260
24.320
23.080
23.560
22.563
1,276,578
Mar 11, 2026
22.700
24.460
22.700
24.200
23.176
1,391,552
Mar 10, 2026
22.740
23.720
22.740
23.400
22.410
975,100
Mar 9, 2026
22.980
22.980
21.660
22.720
21.759
664,600
Mar 6, 2026
22.320
23.220
21.980
23.220
22.238
1,434,500
Mar 5, 2026
21.880
22.760
21.880
22.300
21.357
1,422,100
Mar 4, 2026
22.900
22.900
21.500
21.880
20.954
1,375,900
Mar 3, 2026
23.780
24.120
22.800
22.900
21.931
1,062,100
Mar 2, 2026
24.080
24.420
23.320
23.580
22.583
1,007,100
Feb 27, 2026
24.100
24.600
23.800
24.420
23.387
527,900
Feb 26, 2026
25.100
25.120
24.120
24.300
23.272
1,636,700
Feb 25, 2026
25.800
26.640
24.840
25.160
24.096
734,100
Feb 24, 2026
25.980
26.280
25.640
25.860
24.766
702,489
Feb 23, 2026
25.700
26.940
25.700
26.300
25.187
367,200
Feb 20, 2026
26.400
26.400
25.280
25.420
24.345
236,000
Feb 16, 2026
26.060
26.060
26.060
26.060
24.958
-
Feb 13, 2026
25.800
26.060
25.280
25.740
24.651
658,900
Feb 12, 2026
26.540
27.200
25.880
26.220
25.111
1,111,891
Feb 11, 2026
25.220
26.640
24.720
26.500
25.379
2,161,500
Feb 10, 2026
24.400
25.180
24.400
25.000
23.942
1,198,012
Feb 9, 2026
24.780
25.120
24.580
24.740
23.693
843,400
Feb 6, 2026
23.700
24.580
23.260
24.360
23.330
602,000
Feb 5, 2026
23.680
24.580
23.400
24.020
23.004
1,344,318
Feb 4, 2026
23.600
24.380
23.300
23.680
22.678
869,100
Feb 3, 2026
22.960
23.700
22.920
23.600
22.602
356,100
Feb 2, 2026
24.440
24.580
22.540
22.620
21.663
1,614,200
Jan 30, 2026
24.640
25.000
23.860
24.140
23.119
951,300
Jan 29, 2026
24.300
24.620
23.980
24.320
23.291
867,300
Jan 28, 2026
24.700
24.740
24.040
24.280
23.253
510,700
Jan 27, 2026
24.080
24.700
23.860
24.700
23.655
1,518,500
Jan 26, 2026
24.800
24.960
24.020
24.300
23.272
1,592,700
Jan 23, 2026
24.640
25.380
24.280
24.300
23.272
558,300
Jan 22, 2026
25.380
25.600
24.240
24.580
23.540
1,013,400
Jan 21, 2026
24.760
25.160
24.400
25.000
23.942
721,400
Jan 20, 2026
26.000
26.140
24.760
24.960
23.904
2,128,000
Jan 19, 2026
26.200
26.720
25.760
26.000
24.900
1,222,200
Jan 16, 2026
24.620
26.720
24.620
26.640
25.513
3,002,811
Jan 15, 2026
24.700
25.540
24.480
24.900
23.847
2,640,500
Jan 14, 2026
21.400
24.680
21.400
24.680
23.636
7,847,300
Jan 13, 2026
21.820
22.140
21.280
21.400
20.495
3,706,369
Jan 12, 2026
21.460
21.980
21.120
21.920
20.993
1,923,800
Jan 9, 2026
20.620
21.920
20.620
21.460
20.552
3,227,100
Jan 8, 2026
20.480
20.840
20.200
20.680
19.805
1,271,600
Jan 7, 2026
20.500
20.760
20.120
20.480
19.614
1,556,900
Jan 6, 2026
19.600
20.540
19.600
20.520
19.652
1,561,300
Jan 5, 2026
19.540
19.860
19.140
19.660
18.828
1,142,600
Jan 2, 2026
19.400
19.860
19.320
19.540
18.713
298,216
Dec 31, 2025
19.600
19.600
19.600
19.600
18.771
-
Dec 30, 2025
19.510
19.940
19.510
19.870
19.029
1,451,100
Dec 29, 2025
20.180
20.460
19.630
19.770
18.934
2,040,100
Dec 24, 2025
20.140
20.140
20.140
20.140
19.288
-
Dec 23, 2025
21.340
21.420
20.780
20.980
20.093
496,700
Dec 22, 2025
20.900
21.360
20.800
21.240
20.342
713,000
Dec 19, 2025
20.720
21.360
20.620
21.180
20.284
971,500
Dec 18, 2025
21.000
21.060
20.200
20.460
19.595
1,464,100
Dec 17, 2025
21.000
21.280
20.900
21.000
20.112
762,600
Dec 16, 2025
21.520
21.900
20.980
21.200
20.303
855,000
Dec 15, 2025
22.400
22.400
21.320
21.760
20.840
1,356,600
Dec 12, 2025
20.600
22.180
20.580
22.100
21.165
2,875,128
Dec 11, 2025
20.640
21.760
20.480
20.540
19.671
1,331,200
Dec 10, 2025
20.720
20.780
20.300
20.660
19.786
743,700
Dec 9, 2025
21.100
21.260
20.520
20.760
19.882
1,283,900
Dec 8, 2025
20.560
21.260
20.280
21.180
20.284
3,305,574
Dec 5, 2025
19.630
20.740
19.460
20.160
19.307
3,233,300
Dec 4, 2025
19.750
20.160
19.390
19.630
18.800
999,900
Dec 3, 2025
19.060
19.860
18.870
19.790
18.953
2,025,800
Dec 2, 2025
19.000
19.270
18.700
19.060
18.254
1,213,300
Dec 1, 2025
18.890
19.220
18.700
18.800
18.005
833,300
Nov 28, 2025
19.010
19.090
18.800
18.910
18.110
587,700
Nov 27, 2025
19.130
19.280
18.870
19.120
18.311
411,500
Nov 26, 2025
19.000
19.350
18.710
19.150
18.340
612,616
Nov 25, 2025
18.620
19.140
18.620
18.970
18.168
667,000
Nov 24, 2025
18.380
18.810
18.320
18.640
17.851
1,251,600
Nov 21, 2025
18.580
18.580
18.060
18.380
17.602
991,022
Nov 20, 2025
19.250
19.380
18.790
18.910
18.110
587,900
Nov 19, 2025
18.520
19.300
18.520
19.010
18.206
2,033,500
Nov 18, 2025
19.750
19.750
18.610
18.900
18.100
2,791,500
Nov 17, 2025
19.300
19.720
19.010
19.720
18.886
2,116,900
Nov 14, 2025
19.770
19.770
19.330
19.710
18.876
1,462,986
Nov 13, 2025
19.180
19.840
19.030
19.770
18.934
1,829,324
Nov 12, 2025
19.610
19.710
19.190
19.370
18.551
1,328,300
Nov 11, 2025
19.870
19.970
18.970
19.480
18.656
2,816,400
Nov 10, 2025
19.420
20.080
18.980
19.720
18.886
1,191,300
Nov 7, 2025
19.470
19.680
18.910
19.330
18.512
1,755,900
Nov 6, 2025
19.410
19.630
19.360
19.490
18.666
1,572,400
Nov 5, 2025
19.600
19.720
18.800
19.130
18.321
3,106,300
Nov 4, 2025
21.160
21.160
19.580
19.790
18.953
4,191,300
Nov 3, 2025
20.600
20.820
20.040
20.660
19.786
750,500
Oct 31, 2025
20.560
20.660
20.040
20.160
19.307
1,600,900
Oct 30, 2025
21.520
22.020
20.100
20.140
19.288
2,478,300
