Chevalier International Holdings Limited (HKG:0025)
Hong Kong
· Delayed Price · Currency is HKD 3.970
-0.060 (-1.49%)
Apr 27, 2026, 6:11 PM HKT
HKG:0025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Apr 27, 2026 | 4.03 | 4.03 | 3.93 | 3.97 | 3.97 | -1.49% | 6,000 |
| Apr 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Apr 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Apr 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Apr 21, 2026 | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -0.49% | 42,400 |
| Apr 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2,000 |
| Apr 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 10, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 15,600 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 6,000 |
| Apr 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.68% | 4,000 |
| Apr 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Apr 1, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 31, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 25, 2026 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | 0.48% | 58,000 |
| Mar 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 4,000 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.66% | 42,000 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.69% | 6,000 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | 3,681 |
| Mar 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 12, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 11, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Mar 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| 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 |