Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,352.56 +130.74 (+0.20%) CMC Crypto 200
1,350.88 -9.45 (-0.69%)
Chervon Holdings Limited (2285.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 19.080 | 19.740 | 18.720 | 19.040 | 19.040 | 917,858 |
| 20 Jun 2024 | 20.050 | 20.050 | 19.060 | 19.080 | 19.080 | 1,055,500 |
| 19 Jun 2024 | 19.900 | 20.350 | 19.600 | 19.940 | 19.940 | 383,900 |
| 18 Jun 2024 | 20.150 | 20.800 | 19.420 | 19.720 | 19.720 | 717,600 |
| 17 Jun 2024 | 20.400 | 20.450 | 19.320 | 19.980 | 19.980 | 502,000 |
| 14 Jun 2024 | 20.150 | 21.000 | 19.840 | 20.450 | 20.450 | 448,700 |
| 13 Jun 2024 | 19.880 | 21.350 | 19.880 | 20.500 | 20.500 | 875,500 |
| 12 Jun 2024 | 19.340 | 20.200 | 18.720 | 19.560 | 19.560 | 1,131,600 |
| 11 Jun 2024 | 20.500 | 21.750 | 19.020 | 19.260 | 19.260 | 2,110,300 |
| 07 Jun 2024 | 22.450 | 22.500 | 20.350 | 20.450 | 20.450 | 2,034,500 |
| 06 Jun 2024 | 22.650 | 23.000 | 21.850 | 22.050 | 22.050 | 249,600 |
| 06 Jun 2024 | 0.2764 Dividend | |||||
| 05 Jun 2024 | 23.450 | 23.500 | 22.300 | 22.550 | 22.274 | 181,400 |
| 04 Jun 2024 | 23.100 | 23.300 | 22.500 | 23.100 | 22.817 | 332,600 |
| 03 Jun 2024 | 23.850 | 24.050 | 22.950 | 23.100 | 22.817 | 188,800 |
| 31 May 2024 | 22.950 | 24.200 | 22.950 | 24.000 | 23.706 | 1,680,900 |
| 30 May 2024 | 23.950 | 24.000 | 22.100 | 22.750 | 22.471 | 1,537,200 |
| 29 May 2024 | 24.300 | 24.350 | 23.550 | 23.750 | 23.459 | 407,700 |
| 28 May 2024 | 24.800 | 25.250 | 23.550 | 23.750 | 23.459 | 513,200 |
| 27 May 2024 | 24.050 | 25.050 | 23.650 | 24.750 | 24.447 | 940,754 |
| 24 May 2024 | 23.800 | 24.300 | 23.400 | 23.600 | 23.311 | 330,000 |
| 23 May 2024 | 24.700 | 25.150 | 24.000 | 24.150 | 23.854 | 489,800 |
| 22 May 2024 | 22.950 | 25.450 | 22.950 | 24.700 | 24.397 | 674,300 |
| 21 May 2024 | 25.250 | 25.550 | 23.000 | 23.750 | 23.459 | 1,380,000 |
| 20 May 2024 | 23.500 | 26.400 | 23.500 | 25.250 | 24.941 | 892,300 |
| 17 May 2024 | 25.150 | 26.400 | 23.950 | 24.850 | 24.545 | 1,188,100 |
| 16 May 2024 | 27.400 | 27.450 | 25.050 | 25.450 | 25.138 | 2,051,537 |
| 14 May 2024 | 28.000 | 30.000 | 27.000 | 27.450 | 27.114 | 1,216,000 |
| 13 May 2024 | 27.300 | 29.250 | 26.300 | 28.000 | 27.657 | 1,969,500 |
| 10 May 2024 | 24.800 | 28.100 | 24.350 | 27.300 | 26.965 | 5,449,581 |
| 09 May 2024 | 21.400 | 23.400 | 21.250 | 22.850 | 22.570 | 1,578,000 |
| 08 May 2024 | 20.850 | 21.850 | 20.500 | 21.650 | 21.385 | 512,319 |
| 07 May 2024 | 21.550 | 22.100 | 20.600 | 20.850 | 20.594 | 737,800 |
| 06 May 2024 | 20.950 | 22.400 | 20.100 | 21.550 | 21.286 | 2,011,300 |
| 03 May 2024 | 19.840 | 21.050 | 19.760 | 21.050 | 20.792 | 538,300 |
| 02 May 2024 | 18.940 | 20.000 | 18.920 | 19.820 | 19.577 | 289,100 |
| 30 Apr 2024 | 19.500 | 19.560 | 18.500 | 19.120 | 18.886 | 833,900 |
| 29 Apr 2024 | 19.640 | 20.400 | 19.100 | 19.500 | 19.261 | 607,700 |
| 26 Apr 2024 | 19.740 | 20.550 | 19.640 | 20.050 | 19.804 | 759,100 |
| 25 Apr 2024 | 18.280 | 19.680 | 18.060 | 19.400 | 19.162 | 1,217,400 |
| 24 Apr 2024 | 18.300 | 18.400 | 17.640 | 18.300 | 18.076 | 1,149,000 |
| 23 Apr 2024 | 19.980 | 19.980 | 18.380 | 18.500 | 18.273 | 762,800 |
| 22 Apr 2024 | 18.400 | 19.660 | 18.220 | 19.240 | 19.004 | 1,057,700 |
| 19 Apr 2024 | 17.880 | 18.320 | 17.700 | 18.080 | 17.858 | 417,800 |
| 18 Apr 2024 | 17.660 | 20.000 | 17.660 | 18.200 | 17.977 | 1,347,000 |
| 17 Apr 2024 | 17.460 | 18.500 | 17.460 | 18.420 | 18.194 | 508,300 |
| 16 Apr 2024 | 17.880 | 18.520 | 17.260 | 17.780 | 17.562 | 712,600 |
| 15 Apr 2024 | 18.300 | 18.460 | 17.540 | 17.880 | 17.661 | 1,060,400 |
| 12 Apr 2024 | 19.880 | 19.980 | 18.100 | 18.260 | 18.036 | 781,560 |
| 11 Apr 2024 | 19.500 | 20.050 | 19.000 | 19.880 | 19.636 | 431,800 |
| 10 Apr 2024 | 20.700 | 21.200 | 19.480 | 19.900 | 19.656 | 1,095,000 |
| 09 Apr 2024 | 19.380 | 21.000 | 19.260 | 20.700 | 20.446 | 734,800 |
| 08 Apr 2024 | 18.820 | 20.800 | 18.740 | 19.380 | 19.142 | 1,755,860 |
| 05 Apr 2024 | 20.000 | 20.300 | 18.400 | 18.820 | 18.589 | 537,461 |
| 03 Apr 2024 | 22.100 | 23.000 | 19.340 | 20.900 | 20.644 | 4,566,900 |
| 02 Apr 2024 | 19.660 | 23.550 | 19.660 | 22.350 | 22.076 | 3,776,268 |
| 28 Mar 2024 | 17.580 | 21.700 | 17.180 | 19.660 | 19.419 | 3,023,690 |
| 27 Mar 2024 | 18.000 | 18.000 | 16.960 | 17.160 | 16.950 | 553,200 |
| 26 Mar 2024 | 17.500 | 18.740 | 17.420 | 17.940 | 17.720 | 873,258 |
| 25 Mar 2024 | 17.420 | 17.920 | 16.660 | 17.600 | 17.384 | 716,916 |
| 22 Mar 2024 | 16.900 | 18.240 | 16.360 | 17.220 | 17.009 | 943,600 |
| 21 Mar 2024 | 17.380 | 17.380 | 16.280 | 16.680 | 16.476 | 776,100 |
| 20 Mar 2024 | 16.120 | 17.120 | 15.740 | 16.940 | 16.732 | 739,000 |
| 19 Mar 2024 | 16.960 | 16.960 | 16.080 | 16.120 | 15.922 | 191,000 |
| 18 Mar 2024 | 16.360 | 17.420 | 16.100 | 16.920 | 16.713 | 611,875 |
| 15 Mar 2024 | 17.100 | 17.100 | 15.640 | 16.080 | 15.883 | 713,000 |
| 14 Mar 2024 | 15.500 | 17.200 | 15.040 | 17.100 | 16.890 | 1,362,758 |
| 13 Mar 2024 | 16.520 | 16.520 | 15.440 | 15.840 | 15.646 | 481,290 |
| 12 Mar 2024 | 14.500 | 16.400 | 14.500 | 16.300 | 16.100 | 624,100 |
| 11 Mar 2024 | 14.660 | 14.840 | 14.180 | 14.720 | 14.540 | 358,100 |
| 08 Mar 2024 | 14.380 | 15.340 | 14.200 | 14.460 | 14.283 | 492,400 |
| 07 Mar 2024 | 14.300 | 14.300 | 13.720 | 14.080 | 13.907 | 815,200 |
| 06 Mar 2024 | 13.700 | 14.800 | 13.700 | 14.120 | 13.947 | 763,000 |
| 05 Mar 2024 | 14.020 | 14.020 | 13.300 | 13.640 | 13.473 | 529,300 |
| 04 Mar 2024 | 14.800 | 14.800 | 13.780 | 14.040 | 13.868 | 1,063,100 |
| 01 Mar 2024 | 14.960 | 14.960 | 14.280 | 14.420 | 14.243 | 900,500 |
| 29 Feb 2024 | 15.420 | 15.900 | 14.860 | 14.960 | 14.777 | 551,100 |
| 28 Feb 2024 | 16.640 | 16.640 | 15.320 | 15.420 | 15.231 | 797,500 |
| 27 Feb 2024 | 17.300 | 17.300 | 15.760 | 16.480 | 16.278 | 403,000 |
| 26 Feb 2024 | 16.440 | 16.720 | 15.980 | 16.400 | 16.199 | 514,314 |
| 23 Feb 2024 | 17.000 | 17.000 | 15.980 | 16.260 | 16.061 | 592,334 |
| 22 Feb 2024 | 15.220 | 16.880 | 15.000 | 16.680 | 16.476 | 610,520 |
| 21 Feb 2024 | 15.380 | 16.180 | 14.980 | 15.280 | 15.093 | 1,520,300 |
| 20 Feb 2024 | 14.280 | 15.080 | 13.740 | 14.980 | 14.796 | 781,000 |
| 19 Feb 2024 | 12.660 | 14.360 | 12.620 | 13.940 | 13.769 | 1,197,200 |
| 16 Feb 2024 | 13.080 | 13.900 | 12.880 | 13.560 | 13.394 | 548,900 |
| 15 Feb 2024 | 13.200 | 13.200 | 12.200 | 12.920 | 12.762 | 595,200 |
| 14 Feb 2024 | 12.600 | 12.800 | 11.760 | 12.800 | 12.643 | 395,400 |
| 09 Feb 2024 | 12.260 | 12.260 | 12.260 | 12.260 | 12.110 | - |
| 08 Feb 2024 | 13.400 | 13.400 | 12.480 | 13.000 | 12.841 | 775,000 |
| 07 Feb 2024 | 13.960 | 14.640 | 13.000 | 13.420 | 13.256 | 854,300 |
| 06 Feb 2024 | 13.040 | 13.720 | 12.320 | 13.580 | 13.414 | 1,134,100 |
| 05 Feb 2024 | 15.500 | 15.660 | 13.060 | 13.160 | 12.999 | 1,571,100 |
| 02 Feb 2024 | 17.200 | 17.300 | 15.940 | 16.020 | 15.824 | 1,000,300 |
| 01 Feb 2024 | 16.020 | 17.160 | 15.980 | 16.520 | 16.318 | 610,400 |
| 31 Jan 2024 | 17.240 | 17.240 | 16.000 | 16.020 | 15.824 | 1,027,300 |
| 30 Jan 2024 | 17.540 | 17.900 | 17.060 | 17.360 | 17.147 | 489,500 |
| 29 Jan 2024 | 18.800 | 18.800 | 17.520 | 17.720 | 17.503 | 220,400 |
| 26 Jan 2024 | 18.700 | 18.760 | 17.760 | 18.300 | 18.076 | 273,100 |
| 25 Jan 2024 | 19.640 | 19.640 | 17.380 | 19.120 | 18.886 | 571,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.