Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Chervon Holdings Limited (2285.HK)

Compare
11.280
-0.180
(-1.57%)
At close: April 17 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511.30011.52011.16011.28011.2802,712,000
Apr 16, 202511.94011.94011.18011.46011.4602,563,500
Apr 15, 202512.66012.68011.78011.92011.9202,254,100
Apr 14, 202512.20012.98011.60012.60012.6007,162,659
Apr 11, 202512.00012.28011.60011.78011.7802,952,500
Apr 10, 202512.84012.88012.02012.12012.1202,986,240
Apr 9, 202511.50011.68010.70011.54011.5402,929,100
Apr 8, 202512.16012.46011.54011.84011.8402,240,600
Apr 7, 202512.90013.40012.00012.12012.1203,237,696
Apr 3, 202515.20015.90015.04015.10015.1005,347,600
Apr 2, 202518.20018.36017.56017.82017.820624,400
Apr 1, 202517.34018.60017.28018.20018.2001,432,500
Mar 31, 202517.78017.78017.02017.34017.3401,234,200
Mar 28, 202517.80018.24017.68017.78017.7802,082,000
Mar 27, 202519.90020.20017.04017.76017.7607,058,100
Mar 26, 202519.20019.58018.74019.06019.060555,800
Mar 25, 202519.50019.92018.68019.20019.2001,044,800
Mar 24, 202517.98019.60017.86019.48019.4801,925,800
Mar 21, 202518.48018.50017.54017.82017.8201,346,599
Mar 20, 202518.96018.96018.44018.52018.520618,567
Mar 19, 202519.02019.02018.48018.68018.680850,066
Mar 18, 202518.60019.26018.58019.02019.0201,100,200
Mar 17, 202518.16019.14018.16019.00019.000413,200
Mar 14, 202518.34018.52018.10018.34018.340223,899
Mar 13, 202518.30018.84017.98018.16018.160392,700
Mar 12, 202518.78019.00018.42018.74018.740488,566
Mar 11, 202518.22018.76017.66018.74018.740455,200
Mar 10, 202518.02018.80017.96018.22018.220499,300
Mar 7, 202518.02018.40017.58018.20018.2001,146,300
Mar 6, 202518.42018.76018.14018.26018.260466,666
Mar 5, 202518.22018.54018.14018.44018.440342,688
Mar 4, 202518.52018.52017.76018.06018.060829,500
Mar 3, 202518.92019.78018.30018.52018.520592,200
Feb 28, 202519.30019.30018.26018.92018.9201,176,700
Feb 27, 202519.02019.48018.58019.38019.380476,400
Feb 26, 202518.30019.08018.28019.02019.020987,800
Feb 25, 202518.20018.52017.94018.12018.120859,200
Feb 24, 202518.38018.80018.00018.56018.560771,100
Feb 21, 202518.32018.52018.18018.24018.240677,100
Feb 20, 202518.76019.32018.22018.28018.2801,513,766
Feb 19, 202518.80019.10018.56018.96018.960557,666
Feb 18, 202519.30019.68018.96019.14019.1401,735,567
Feb 17, 202519.42020.15019.40019.74019.7401,562,800
Feb 14, 202518.44019.50018.40019.40019.400885,566
Feb 13, 202518.34018.98018.20018.44018.440711,366
Feb 12, 202518.18018.68018.18018.54018.540578,200
Feb 11, 202518.50018.70018.12018.18018.180332,200
Feb 10, 202519.30019.02018.50018.62018.620880,566
Feb 7, 202518.66019.36018.66018.80018.800259,399
Feb 6, 202519.38019.38018.72018.96018.960318,266
Feb 5, 202519.20019.44018.44019.04019.040737,600
Feb 4, 202519.62019.96018.92019.30019.300357,900
Feb 3, 202518.78019.40018.24019.18019.180707,100
Jan 28, 202519.06019.06019.06019.06019.060-
Jan 27, 202519.80019.98019.30019.30019.300390,900
Jan 24, 202518.86019.82018.48019.82019.820807,706
Jan 23, 202519.50019.50018.20018.60018.6001,441,246
Jan 22, 202519.36019.50018.68019.34019.340951,004
Jan 21, 202520.25020.40019.08019.36019.3601,697,400
Jan 20, 202519.28021.05018.90019.70019.7005,372,405
Jan 17, 202518.00019.86018.00018.70018.7006,062,300
Jan 16, 202517.38017.60016.84017.12017.1201,066,200
Jan 15, 202516.54017.36016.54017.28017.2801,141,500
Jan 14, 202516.62017.22016.46017.12017.120391,800
Jan 13, 202517.40017.40016.50016.56016.560796,100
Jan 10, 202517.56017.94017.24017.58017.580453,500
Jan 9, 202518.38018.44017.30017.30017.300732,100
Jan 8, 202518.38018.58017.44018.38018.380871,500
Jan 7, 202517.62019.18017.62018.08018.0802,031,500
Jan 6, 202517.64017.90017.40017.44017.440479,200
Jan 3, 202517.24017.70017.24017.64017.640344,100
Jan 2, 202517.40017.58017.14017.24017.240333,500
Dec 31, 202417.44017.44017.44017.44017.440-
Dec 30, 202417.46017.80017.46017.46017.460149,978
Dec 27, 202417.18018.12017.18017.46017.460616,800
Dec 24, 202417.46017.46017.46017.46017.460-
Dec 23, 202416.76017.46016.76017.40017.400246,724
Dec 20, 202416.54017.32016.54017.16017.160785,000
Dec 19, 202416.86016.86016.38016.60016.600669,300
Dec 18, 202417.18017.18016.66016.92016.920300,000
Dec 17, 202416.82016.98016.50016.80016.800571,165
Dec 16, 202416.98017.20016.76016.98016.980184,500
Dec 13, 202416.80016.96016.52016.74016.740542,700
Dec 12, 202417.02017.72016.74017.06017.0601,218,800
Dec 11, 202416.88017.16016.38017.06017.0602,664,264
Dec 10, 202416.88017.14016.26016.32016.320494,600
Dec 9, 202416.62016.70016.06016.70016.700520,500
Dec 6, 202416.36016.64016.14016.62016.620351,800
Dec 5, 202416.90016.92016.32016.54016.5401,268,800
Dec 4, 202417.48017.42016.84016.92016.9201,281,400
Dec 3, 202417.40017.44017.20017.34017.340772,100
Dec 2, 202416.96017.34016.86017.26017.2603,280,900
Nov 29, 202416.66017.04016.58016.96016.960457,700
Nov 28, 202416.72016.82016.50016.56016.560403,500
Nov 27, 202416.72016.80016.20016.70016.700573,500
Nov 26, 202415.76017.12015.76016.72016.7202,300,294
Nov 25, 202415.70016.12015.70015.90015.900407,100
Nov 22, 202416.90016.90015.74015.80015.800517,100
Nov 21, 202416.38016.64016.06016.54016.540702,400
Nov 20, 202416.34016.36016.08016.28016.280176,000
Nov 19, 202416.26016.96016.08016.36016.360426,000
Nov 18, 202417.26017.26016.32016.60016.600757,500
Nov 15, 202417.00017.32016.70016.80016.800436,800
Nov 14, 202417.06017.78017.06017.14017.140265,600
Nov 13, 202417.42017.88016.50017.68017.6801,167,500
Nov 12, 202418.06018.14017.28017.46017.4601,719,600
Nov 11, 202418.54018.54017.78018.16018.160905,300
Nov 8, 202418.92019.32018.64018.74018.740420,340
Nov 7, 202419.14019.34018.46018.92018.9201,042,700
Nov 6, 202420.70020.70018.90019.50019.5001,236,100
Nov 5, 202420.15020.45019.84020.35020.350350,051
Nov 4, 202419.82020.65019.70020.10020.100403,400
Nov 1, 202420.20020.60019.46020.05020.050746,800
Oct 31, 202420.35021.00020.35020.40020.400351,124
Oct 30, 202420.90021.40020.40020.55020.550248,624
Oct 29, 202421.60021.60020.60021.10021.100520,900
Oct 28, 202421.05021.65020.90021.30021.300301,007
Oct 25, 202421.50021.80021.00021.30021.300314,400
Oct 24, 202420.55021.35020.40021.05021.050575,500
Oct 23, 202420.30021.50020.30021.30021.300862,900
Oct 22, 202421.95021.95020.25020.90020.9001,690,000
Oct 21, 202422.15022.95021.20021.50021.500829,700
Oct 18, 202422.00022.20021.20022.20022.2001,219,900
Oct 17, 202421.50023.45021.15021.30021.3001,850,100
Oct 16, 202420.40022.10019.66021.40021.4003,411,000
Oct 15, 202420.05020.45019.18019.30019.300422,500
Oct 14, 202420.20020.85019.64020.05020.050902,100
Oct 10, 202421.25021.65020.50020.85020.850566,751
Oct 9, 202421.80022.45019.96020.60020.600868,200
Oct 8, 202423.35023.40020.05021.40021.4003,066,100
Oct 7, 202422.00023.50022.00023.25023.250557,700
Oct 4, 202421.20021.85021.00021.75021.750507,700
Oct 3, 202422.15022.55020.20021.25021.250725,700
Oct 2, 202422.25022.85021.65022.15022.1501,669,800
Sep 30, 202423.30024.10021.50022.90022.9003,041,500
Sep 27, 202422.80023.50021.85022.60022.6001,883,100
Sep 26, 202421.90022.45021.05022.15022.1501,588,600
Sep 25, 202422.20022.60021.20021.45021.450901,800
Sep 24, 202421.50022.20021.00021.90021.9001,940,500
Sep 23, 202421.90022.00020.45020.70020.7001,379,900
Sep 20, 202421.10022.20019.90021.30021.3003,178,300
Sep 19, 202419.20021.00019.10020.30020.3002,884,748
Sep 17, 202418.42019.16018.42019.14019.140214,900
Sep 16, 202418.88018.88017.88018.34018.340596,500
Sep 13, 202418.96018.96018.34018.40018.400131,100
Sep 12, 202418.64019.00018.34018.54018.540365,300
Sep 11, 202417.70018.50017.70018.42018.420543,420
Sep 10, 202418.60018.64017.40017.98017.980713,300
Sep 9, 202419.06019.34017.98018.64018.640400,229
Sep 5, 202419.48019.86018.84019.40019.400434,300
Sep 4, 202419.06019.48018.70019.10019.100411,338
Sep 3, 202419.06019.82019.06019.70019.700257,600
Sep 2, 202419.96019.96018.70019.56019.560821,500
Aug 30, 202418.86019.58018.68019.30019.3001,074,400
Aug 29, 202419.26019.26018.58018.90018.900732,200
Aug 28, 202419.50019.90018.30019.18019.1801,777,200
Aug 27, 202417.76019.10017.76018.94018.940661,600
Aug 26, 202418.00018.66017.52018.28018.2801,380,800
Aug 23, 202417.50017.82017.26017.38017.380160,400
Aug 22, 202417.50017.78017.10017.58017.580209,300
Aug 21, 202417.06017.68016.94017.50017.500240,000
Aug 20, 202417.82018.04017.32017.68017.680293,300
Aug 19, 202417.68018.50017.68017.98017.980540,500
Aug 16, 202417.52018.08017.26017.68017.680439,900
Aug 15, 202417.66017.88017.32017.52017.520194,000
Aug 14, 202418.00018.00017.34017.66017.660113,100
Aug 13, 202416.40018.16016.40017.74017.740414,600
Aug 12, 202417.28017.40016.70017.10017.100234,600
Aug 9, 202416.60017.50016.60017.28017.280321,500
Aug 8, 202416.48017.30016.12016.80016.800340,800
Aug 7, 202416.52016.88016.00016.68016.680202,500
Aug 6, 202417.42017.42016.28016.42016.420394,200
Aug 5, 202417.00017.00015.92016.28016.280760,800
Aug 2, 202417.78018.14016.92017.06017.060409,400
Aug 1, 202418.14018.14017.30017.78017.780131,500
Jul 31, 202416.84017.96016.84017.88017.880626,500
Jul 30, 202417.66017.66016.40016.68016.6801,451,500
Jul 29, 202419.36019.36017.38017.52017.5201,165,100
Jul 26, 202418.48018.78018.10018.42018.420643,900
Jul 25, 202418.90019.44018.06018.48018.4801,231,800
Jul 24, 202418.78019.04018.18018.32018.320710,500
Jul 23, 202418.90018.96017.98018.56018.5601,731,719
Jul 22, 202419.50019.50018.72018.96018.960688,200
Jul 19, 202418.88019.84018.22019.46019.4601,019,000
Jul 18, 202418.68020.20017.66019.38019.3803,105,500
Jul 17, 202420.00020.85018.56018.68018.6807,720,250
Jul 16, 202418.50018.58017.30017.70017.7001,567,300
Jul 15, 202418.82018.88017.50018.62018.620870,600
Jul 12, 202420.05020.50018.68018.82018.8201,694,700
Jul 11, 202419.40019.74019.24019.38019.380399,500
Jul 10, 202419.06019.78019.00019.32019.320330,600
Jul 9, 202418.12020.30018.12019.00019.0001,150,700
Jul 8, 202421.00021.40019.58019.86019.8601,228,494
Jul 5, 202419.42020.60019.42020.55020.5501,579,800
Jul 4, 202418.74019.72018.64019.34019.340809,200
Jul 3, 202417.82019.24017.60018.76018.760971,500
Jul 2, 202418.46019.10017.80017.98017.980757,410
Jun 28, 202417.06018.50017.06018.20018.200437,910
Jun 27, 202418.12018.92016.88017.92017.9202,148,656
Jun 26, 202418.10018.68018.00018.48018.480828,700
Jun 25, 202418.56018.82018.24018.46018.460370,000
Jun 24, 202418.90019.04018.02018.38018.380671,400
Jun 21, 202419.08019.74018.72019.04019.040917,858
Jun 20, 202420.05020.05019.06019.08019.0801,055,500
Jun 19, 202419.90020.35019.60019.94019.940383,900
Jun 18, 202420.15020.80019.42019.72019.720717,600
Jun 17, 202420.40020.45019.32019.98019.980502,000
Jun 14, 202420.15021.00019.84020.45020.450448,700
Jun 13, 202419.88021.35019.88020.50020.500875,500
Jun 12, 202419.34020.20018.72019.56019.5601,131,600
Jun 11, 202420.50021.75019.02019.26019.2602,110,300
Jun 7, 202422.45022.50020.35020.45020.4502,034,500
Jun 6, 2024 0.2764 Dividend
Jun 6, 202422.65023.00021.85022.05022.050249,600
Jun 5, 202423.45023.50022.30022.55022.274181,400
Jun 4, 202423.10023.30022.50023.10022.817332,600
Jun 3, 202423.85024.05022.95023.10022.817188,800
May 31, 202422.95024.20022.95024.00023.7061,680,900
May 30, 202423.95024.00022.10022.75022.4711,537,200
May 29, 202424.30024.35023.55023.75023.459407,700
May 28, 202424.80025.25023.55023.75023.459513,200
May 27, 202424.05025.05023.65024.75024.447940,754
May 24, 202423.80024.30023.40023.60023.311330,000
May 23, 202424.70025.15024.00024.15023.854489,800
May 22, 202422.95025.45022.95024.70024.397674,300
May 21, 202425.25025.55023.00023.75023.4591,380,000
May 20, 202423.50026.40023.50025.25024.941892,300
May 17, 202425.15026.40023.95024.85024.5451,188,100
May 16, 202427.40027.45025.05025.45025.1382,051,537
May 14, 202428.00030.00027.00027.45027.1141,216,000
May 13, 202427.30029.25026.30028.00027.6571,969,500
May 10, 202424.80028.10024.35027.30026.9655,449,581
May 9, 202421.40023.40021.25022.85022.5701,578,000
May 8, 202420.85021.85020.50021.65021.385512,319
May 7, 202421.55022.10020.60020.85020.594737,800
May 6, 202420.95022.40020.10021.55021.2862,011,300
May 3, 202419.84021.05019.76021.05020.792538,300
May 2, 202418.94020.00018.92019.82019.577289,100
Apr 30, 202419.50019.56018.50019.12018.886833,900
Apr 29, 202419.64020.40019.10019.50019.261607,700
Apr 26, 202419.74020.55019.64020.05019.804759,100
Apr 25, 202418.28019.68018.06019.40019.1621,217,400
Apr 24, 202418.30018.40017.64018.30018.0761,149,000
Apr 23, 202419.98019.98018.38018.50018.273762,800
Apr 22, 202418.40019.66018.22019.24019.0041,057,700
Apr 19, 202417.88018.32017.70018.08017.858417,800
Apr 18, 202417.66020.00017.66018.20017.9771,347,000
Apr 17, 202417.46018.50017.46018.42018.194508,300

Related Tickers

300126.SZ Ken Holding Co., Ltd.
6.08
-1.62%
 
0669.HK TECHTRONIC IND
76.050
+1.60%
 
1541.TW CHANG TYPE Industrial Co., Ltd.
25.25
-3.81%
 
SNA Snap-on Incorporated
305.44
-8.00%
 
SWK Stanley Black & Decker, Inc.
57.21
+0.70%