Chevalier International Holdings Limited (HKG:0025)
Hong Kong
· Delayed Price · Currency is HKD 4.170
0.00 (0.00%)
Mar 9, 2026, 2:02 PM HKT
HKG:0025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.17 | 4.17 | 4.15 | 4.17 | 4.17 | - | 12,000 |
| Mar 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 2,000 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.15 | 4.17 | 4.17 | -3.92% | 10,000 |
| Mar 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Mar 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Feb 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.84% | 6,000 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.20 | 4.23 | 4.23 | -2.76% | 4,015 |
| Feb 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.59% | 2,000 |
| Feb 20, 2026 | 4.21 | 4.21 | 4.21 | 4.24 | 4.24 | -0.24% | 12,000 |
| Feb 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 11, 2026 | 4.21 | 4.21 | 4.21 | 4.25 | 4.25 | 0.95% | 16,067 |
| Feb 10, 2026 | 4.20 | 4.20 | 4.20 | 4.21 | 4.21 | 0.24% | 4,015 |
| Feb 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 3, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | -0.71% | 5,688 |
| Feb 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 20,000 |
| Jan 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Jan 29, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -1.63% | 98,281 |
| Jan 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | 2,000 |
| Jan 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jan 23, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 6,640 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | - |
| Jan 19, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -5.68% | 4,000 |
| Jan 16, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 5.77% | 36,000 |
| Jan 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jan 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 5,168 |
| Jan 13, 2026 | 4.16 | 4.17 | 4.15 | 4.16 | 4.16 | 0.24% | 16,000 |
| Jan 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2,000 |
| Jan 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | 6,000 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | - | 22,000 |
| Jan 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jan 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 5,092 |
| Jan 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 30, 2025 | 4.23 | 4.25 | 4.15 | 4.15 | 4.15 | -2.35% | 34,000 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 24, 2025 | 4.20 | 4.20 | 4.20 | 4.25 | 4.25 | - | 6,669 |
| Dec 23, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | - | 8,000 |
| Dec 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.95% | - |
| Dec 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Dec 18, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Dec 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Dec 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Dec 15, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Dec 12, 2025 | 4.21 | 4.32 | 4.21 | 4.21 | 4.21 | 2.68% | 6,000 |
| Dec 11, 2025 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | -3.76% | 29,600 |
| Dec 10, 2025 | 4.21 | 4.26 | 4.21 | 4.26 | 4.18 | 1.19% | 34,000 |
| Dec 9, 2025 | 4.28 | 4.30 | 4.21 | 4.21 | 4.13 | 0.24% | 36,200 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | - | 6,000 |
| Dec 5, 2025 | 4.12 | 4.12 | 4.12 | 4.20 | 4.12 | - | - |
| Dec 4, 2025 | 4.12 | 4.12 | 4.12 | 4.20 | 4.12 | - | - |
| Dec 3, 2025 | 4.12 | 4.12 | 4.12 | 4.20 | 4.12 | - | - |
| Dec 2, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.12 | - | 12,119 |
| Dec 1, 2025 | 4.15 | 4.20 | 4.10 | 4.20 | 4.12 | 1.20% | 44,000 |
| Nov 28, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.07 | 3.49% | 42,796 |
| Nov 27, 2025 | 4.15 | 4.15 | 4.01 | 4.01 | 3.93 | 0.25% | 110,080 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - | 4,000 |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - | 4,000 |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -2.20% | 2,640 |
| Nov 21, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.01 | - | 10,000 |
| Nov 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.01 | -0.73% | 6,000 |
| Nov 19, 2025 | 4.04 | 4.04 | 4.04 | 4.12 | 4.04 | - | - |
| Nov 18, 2025 | 3.97 | 4.12 | 3.97 | 4.12 | 4.04 | 4.04% | 52,000 |
| Nov 17, 2025 | 3.89 | 3.89 | 3.89 | 3.96 | 3.89 | - | 200 |
| Nov 14, 2025 | 4.02 | 4.03 | 3.96 | 3.96 | 3.89 | 0.25% | 42,000 |
| Nov 13, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.88 | - | 30,000 |
| Nov 12, 2025 | 3.88 | 3.95 | 3.88 | 3.95 | 3.88 | 2.33% | 22,917 |
| Nov 11, 2025 | 3.79 | 3.79 | 3.79 | 3.86 | 3.79 | 0.26% | - |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.85 | 3.78 | - | - |
| Nov 7, 2025 | 3.78 | 3.78 | 3.78 | 3.85 | 3.78 | 0.26% | - |
| Nov 6, 2025 | 3.81 | 3.84 | 3.81 | 3.84 | 3.77 | -1.03% | 6,000 |
| Nov 5, 2025 | 3.81 | 3.81 | 3.81 | 3.88 | 3.81 | - | - |
| Nov 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | - | 10,000 |
| Nov 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | 0.52% | 6,000 |
| Oct 31, 2025 | 3.81 | 3.86 | 3.81 | 3.86 | 3.79 | -1.03% | 46,487 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | -2.99% | 56,600 |
| Oct 28, 2025 | 4.03 | 4.03 | 4.03 | 4.02 | 3.94 | 2.03% | 2,000 |
| Oct 27, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.87 | 2.60% | 16,400 |
| Oct 24, 2025 | 3.77 | 3.77 | 3.77 | 3.84 | 3.77 | - | - |
| Oct 23, 2025 | 3.80 | 3.84 | 3.77 | 3.84 | 3.77 | 0.26% | 12,600 |
| Oct 22, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | -0.52% | 6,000 |
| Oct 21, 2025 | 3.86 | 3.86 | 3.83 | 3.85 | 3.78 | -0.52% | 14,000 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.80 | 3.87 | 3.80 | - | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.80 | 3.87 | 3.80 | - | - |
| Oct 16, 2025 | 3.84 | 3.87 | 3.84 | 3.87 | 3.80 | 0.78% | 68,000 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.83 | 3.84 | 3.77 | -0.52% | 10,000 |
| Oct 14, 2025 | 3.79 | 3.79 | 3.79 | 3.86 | 3.79 | - | - |
| Oct 13, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.79 | -0.26% | 34,000 |
| Oct 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.80 | 0.78% | 14,000 |