Chervon Holdings Limited 2285
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 27.52+1.46 (+5.60%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 27.52 | +5.60% | HKD 26.10 | HKD 28.00 | HKD 25.98 | 2.60M |
| 2026-09-29 | HKD 26.06 | -0.46% | HKD 26.26 | HKD 27.00 | HKD 25.60 | 1.13M |
| 2026-09-28 | HKD 26.18 | +4.64% | HKD 25.04 | HKD 26.80 | HKD 24.90 | 2.90M |
| 2026-09-25 | HKD 25.02 | -0.71% | HKD 24.76 | HKD 25.16 | HKD 24.60 | 1.58M |
| 2026-09-24 | HKD 25.20 | -1.79% | HKD 25.66 | HKD 25.88 | HKD 25.08 | 437.90K |
| 2026-09-23 | HKD 25.66 | +2.72% | HKD 24.98 | HKD 25.84 | HKD 24.48 | 1.04M |
| 2026-09-22 | HKD 24.98 | -0.87% | HKD 25.32 | HKD 25.34 | HKD 24.34 | 1.45M |
| 2026-09-21 | HKD 25.20 | +0.96% | HKD 24.96 | HKD 25.56 | HKD 24.00 | 3.10M |
| 2026-09-18 | HKD 24.96 | -2.42% | HKD 25.60 | HKD 26.00 | HKD 24.08 | 2.99M |
| 2026-09-17 | HKD 25.58 | -5.33% | HKD 27.16 | HKD 27.80 | HKD 25.30 | 5.20M |
| 2026-09-16 | HKD 27.02 | +2.58% | HKD 26.50 | HKD 27.12 | HKD 26.10 | 6.83M |
| 2026-09-15 | HKD 26.34 | +4.61% | HKD 25.30 | HKD 27.38 | HKD 25.28 | 3.54M |
| 2026-09-14 | HKD 25.18 | +2.36% | HKD 24.50 | HKD 25.42 | HKD 23.40 | 3.98M |
| 2026-09-11 | HKD 24.60 | +23.00% | HKD 23.00 | HKD 25.30 | HKD 21.20 | 19.29M |
| 2026-09-10 | HKD 20.00 | 0.00% | HKD 20.00 | HKD 20.98 | HKD 19.79 | 811.50K |
| 2026-09-09 | HKD 20.00 | -1.38% | HKD 20.00 | HKD 20.26 | HKD 19.64 | 749.40K |
| 2026-09-08 | HKD 20.28 | -0.10% | HKD 20.10 | HKD 20.32 | HKD 19.88 | 338.10K |
| 2026-09-07 | HKD 20.30 | +0.50% | HKD 20.46 | HKD 20.80 | HKD 19.70 | 578.13K |
| 2026-09-04 | HKD 20.20 | +0.90% | HKD 20.28 | HKD 20.46 | HKD 19.91 | 843.40K |
| 2026-09-03 | HKD 20.02 | +1.21% | HKD 20.02 | HKD 20.30 | HKD 19.90 | 265.70K |
| 2026-09-02 | HKD 19.78 | 0.00% | HKD 19.69 | HKD 19.88 | HKD 19.50 | 743.70K |
| 2026-09-01 | HKD 19.78 | +0.30% | HKD 19.75 | HKD 19.97 | HKD 19.54 | 499.00K |
| 2026-08-31 | HKD 19.72 | -1.25% | HKD 19.78 | HKD 19.85 | HKD 19.30 | 533.10K |
| 2026-08-28 | HKD 19.97 | -1.63% | HKD 20.00 | HKD 20.16 | HKD 19.77 | 534.40K |
| 2026-08-27 | HKD 20.30 | -1.93% | HKD 20.66 | HKD 20.66 | HKD 20.18 | 356.00K |
| 2026-08-26 | HKD 20.70 | -0.10% | HKD 20.72 | HKD 21.10 | HKD 20.36 | 838.10K |
| 2026-08-25 | HKD 20.72 | +4.02% | HKD 20.28 | HKD 20.72 | HKD 19.96 | 728.60K |
| 2026-08-24 | HKD 19.92 | -2.35% | HKD 20.26 | HKD 20.26 | HKD 19.73 | 1.22M |
| 2026-08-21 | HKD 20.40 | +2.00% | HKD 19.61 | HKD 20.68 | HKD 19.61 | 904.20K |
| 2026-08-20 | HKD 20.00 | +4.17% | HKD 19.11 | HKD 20.30 | HKD 18.90 | 1.46M |
| 2026-08-19 | HKD 19.20 | -7.87% | HKD 20.44 | HKD 20.46 | HKD 18.93 | 3.43M |
| 2026-08-18 | HKD 20.84 | -1.23% | HKD 21.22 | HKD 22.50 | HKD 20.50 | 1.86M |
| 2026-08-17 | HKD 21.10 | +2.53% | HKD 20.56 | HKD 21.44 | HKD 20.56 | 700.87K |
| 2026-08-14 | HKD 20.58 | -0.10% | HKD 20.60 | HKD 20.70 | HKD 20.16 | 461.20K |
| 2026-08-13 | HKD 20.60 | -0.29% | HKD 20.86 | HKD 20.90 | HKD 20.28 | 566.60K |
| 2026-08-12 | HKD 20.66 | -1.15% | HKD 21.00 | HKD 21.14 | HKD 20.42 | 902.90K |
| 2026-08-11 | HKD 20.90 | -0.85% | HKD 21.08 | HKD 21.36 | HKD 20.74 | 277.50K |
| 2026-08-10 | HKD 21.08 | +1.74% | HKD 20.98 | HKD 21.50 | HKD 20.84 | 740.70K |
| 2026-08-07 | HKD 20.72 | +0.88% | HKD 20.36 | HKD 20.96 | HKD 20.14 | 546.20K |
| 2026-08-06 | HKD 20.54 | -0.10% | HKD 20.80 | HKD 20.86 | HKD 20.30 | 398.40K |
| 2026-08-05 | HKD 20.56 | +5.76% | HKD 19.66 | HKD 20.60 | HKD 19.31 | 731.80K |
| 2026-08-04 | HKD 19.44 | +1.89% | HKD 19.00 | HKD 19.50 | HKD 18.89 | 441.90K |
| 2026-08-03 | HKD 19.08 | -0.05% | HKD 19.09 | HKD 19.37 | HKD 18.68 | 414.71K |
| 2026-07-31 | HKD 19.09 | +1.27% | HKD 19.49 | HKD 19.49 | HKD 18.60 | 502.10K |
| 2026-07-30 | HKD 18.85 | -2.18% | HKD 19.43 | HKD 19.49 | HKD 18.81 | 427.60K |
| 2026-07-29 | HKD 19.27 | +3.27% | HKD 18.61 | HKD 19.37 | HKD 18.35 | 419.40K |
| 2026-07-28 | HKD 18.66 | -2.96% | HKD 19.31 | HKD 19.47 | HKD 18.58 | 292.10K |
| 2026-07-27 | HKD 19.23 | +0.89% | HKD 19.05 | HKD 19.49 | HKD 18.99 | 623.70K |
| 2026-07-24 | HKD 19.06 | -1.90% | HKD 19.19 | HKD 19.19 | HKD 18.81 | 302.50K |
| 2026-07-23 | HKD 19.43 | +5.03% | HKD 18.22 | HKD 19.70 | HKD 18.22 | 722.20K |
| 2026-07-22 | HKD 18.50 | -2.27% | HKD 18.87 | HKD 19.03 | HKD 18.49 | 499.70K |
| 2026-07-21 | HKD 18.93 | +1.39% | HKD 19.01 | HKD 19.50 | HKD 18.40 | 494.70K |
| 2026-07-20 | HKD 18.67 | -2.05% | HKD 19.07 | HKD 19.12 | HKD 18.31 | 759.94K |
| 2026-07-17 | HKD 19.06 | +0.79% | HKD 19.54 | HKD 21.90 | HKD 18.76 | 2.72M |
| 2026-07-16 | HKD 18.91 | -0.94% | HKD 19.09 | HKD 19.49 | HKD 18.68 | 592.90K |
| 2026-07-15 | HKD 19.09 | +1.17% | HKD 19.20 | HKD 19.28 | HKD 18.89 | 454.80K |
| 2026-07-14 | HKD 18.87 | +0.43% | HKD 19.30 | HKD 19.30 | HKD 18.02 | 730.27K |
| 2026-07-13 | HKD 18.79 | -2.29% | HKD 19.28 | HKD 19.78 | HKD 18.65 | 708.50K |
| 2026-07-10 | HKD 19.23 | +0.05% | HKD 19.22 | HKD 20.38 | HKD 18.81 | 856.80K |
| 2026-07-09 | HKD 19.22 | -0.16% | HKD 19.25 | HKD 19.83 | HKD 18.48 | 1.01M |
| 2026-07-08 | HKD 19.25 | -1.74% | HKD 20.26 | HKD 20.26 | HKD 19.09 | 1.32M |
| 2026-07-07 | HKD 19.59 | -2.73% | HKD 19.94 | HKD 20.80 | HKD 19.42 | 4.10M |
| 2026-07-06 | HKD 20.14 | -1.47% | HKD 19.41 | HKD 21.34 | HKD 19.41 | 2.85M |
| 2026-07-03 | HKD 20.44 | +6.96% | HKD 18.70 | HKD 20.68 | HKD 18.70 | 3.07M |
| 2026-07-02 | HKD 19.11 | +15.12% | HKD 17.09 | HKD 20.22 | HKD 17.09 | 5.82M |
| 2026-06-30 | HKD 16.60 | -0.12% | HKD 16.65 | HKD 16.85 | HKD 16.38 | 846.06K |
| 2026-06-29 | HKD 16.62 | -0.42% | HKD 16.79 | HKD 16.90 | HKD 16.30 | 700.30K |
| 2026-06-26 | HKD 16.69 | +3.15% | HKD 16.04 | HKD 16.69 | HKD 15.55 | 1.70M |
| 2026-06-25 | HKD 16.18 | +3.52% | HKD 15.63 | HKD 16.49 | HKD 15.62 | 1.19M |
| 2026-06-24 | HKD 15.63 | -2.31% | HKD 16.20 | HKD 16.20 | HKD 15.52 | 678.20K |
| 2026-06-23 | HKD 16.00 | -3.50% | HKD 17.20 | HKD 17.20 | HKD 15.71 | 851.00K |
| 2026-06-22 | HKD 16.58 | -3.21% | HKD 17.13 | HKD 17.29 | HKD 16.08 | 1.30M |
| 2026-06-18 | HKD 17.13 | -3.44% | HKD 17.51 | HKD 17.52 | HKD 16.72 | 1.75M |
| 2026-06-17 | HKD 17.74 | +2.72% | HKD 17.90 | HKD 17.95 | HKD 17.28 | 1.06M |
| 2026-06-16 | HKD 17.27 | -0.69% | HKD 17.00 | HKD 17.89 | HKD 17.00 | 1.17M |
| 2026-06-15 | HKD 17.39 | +3.51% | HKD 17.00 | HKD 17.47 | HKD 16.34 | 1.06M |
| 2026-06-12 | HKD 16.80 | +12.15% | HKD 15.46 | HKD 17.42 | HKD 15.41 | 3.57M |
| 2026-06-11 | HKD 14.98 | -2.47% | HKD 15.36 | HKD 15.36 | HKD 14.79 | 1.38M |
| 2026-06-10 | HKD 15.36 | +0.85% | HKD 15.00 | HKD 15.52 | HKD 14.96 | 659.60K |
| 2026-06-09 | HKD 15.23 | +0.40% | HKD 15.82 | HKD 15.82 | HKD 14.52 | 895.90K |
| 2026-06-08 | HKD 15.17 | +0.13% | HKD 14.72 | HKD 15.41 | HKD 14.56 | 1.11M |
| 2026-06-05 | HKD 15.15 | -1.56% | HKD 15.05 | HKD 15.44 | HKD 15.05 | 812.20K |
| 2026-06-04 | HKD 15.39 | -2.16% | HKD 15.54 | HKD 15.67 | HKD 15.18 | 1.15M |
| 2026-06-03 | HKD 15.73 | -1.01% | HKD 15.67 | HKD 15.85 | HKD 15.50 | 504.20K |
| 2026-06-02 | HKD 15.89 | -0.63% | HKD 15.81 | HKD 15.96 | HKD 15.65 | 426.30K |
| 2026-06-01 | HKD 15.99 | -1.17% | HKD 16.52 | HKD 16.52 | HKD 15.61 | 841.10K |
| 2026-05-29 | HKD 16.18 | +1.13% | HKD 16.00 | HKD 16.35 | HKD 15.64 | 1.59M |
| 2026-05-28 | HKD 16.00 | +2.76% | HKD 15.32 | HKD 16.05 | HKD 14.74 | 2.21M |
| 2026-05-27 | HKD 15.57 | -3.29% | HKD 16.10 | HKD 16.56 | HKD 15.50 | 575.40K |
| 2026-05-26 | HKD 16.10 | -1.89% | HKD 16.20 | HKD 16.38 | HKD 15.80 | 1.09M |