Chervon Holdings Limited - 2285.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.75	19.63	19.63	20.16	19.39	1M
December 03, 2025	19.06	19.79	19.79	19.86	18.87	2.03M
December 02, 2025	19	19.06	19.06	19.27	18.7	1.21M
December 01, 2025	18.89	18.8	18.8	19.22	18.7	834,800
November 28, 2025	19.01	18.91	18.91	19.09	18.8	587,700
November 27, 2025	19.13	19.12	19.12	19.28	18.87	403,100
November 26, 2025	19	19.15	19.15	19.35	18.71	613,316
November 25, 2025	18.62	18.97	18.97	19.14	18.62	667,000
November 24, 2025	18.38	18.64	18.64	18.81	18.32	1.25M
November 21, 2025	18.58	18.38	18.38	18.58	18.06	991,122
November 20, 2025	19.25	18.91	18.91	19.38	18.79	587,900
November 19, 2025	18.52	19.01	19.01	19.3	18.52	2.03M
November 18, 2025	19.75	18.9	18.9	19.75	18.61	2.79M
November 17, 2025	19.3	19.72	19.72	19.72	19.01	2.12M
November 14, 2025	19.77	19.71	19.71	19.77	19.33	1.46M
November 13, 2025	19.18	19.77	19.77	19.84	19.03	1.83M
November 12, 2025	19.61	19.37	19.37	19.71	19.19	1.33M
November 11, 2025	19.87	19.48	19.48	19.97	18.97	2.82M
November 10, 2025	19.42	19.72	19.72	20.08	18.98	1.19M
November 07, 2025	19.47	19.33	19.33	19.68	18.91	1.76M
November 06, 2025	19.41	19.49	19.49	19.63	19.36	1.57M
November 05, 2025	19.6	19.13	19.13	19.72	18.8	3.06M
November 04, 2025	21.16	19.79	19.79	21.16	19.58	4.19M
November 03, 2025	20.6	20.66	20.66	20.82	20.04	750,700
October 31, 2025	20.56	20.16	20.16	20.66	20.04	1.6M
October 30, 2025	21.52	20.14	20.14	22.02	20.1	2.48M
October 28, 2025	21.72	21.5	21.5	22.18	21.24	1.39M
October 27, 2025	20.52	21.72	21.72	21.96	20.52	2.94M
October 24, 2025	20.16	20.24	20.24	20.7	20.16	693,900
October 23, 2025	20.12	20.36	20.36	20.48	19.81	728,600
October 22, 2025	20.52	20.4	20.4	20.8	19.9	1.17M
October 21, 2025	19	20.22	20.22	20.74	19	931,500
October 20, 2025	19.95	19.99	19.99	20.66	19.82	829,100
October 17, 2025	20.76	19.95	19.95	21.34	19.84	1.06M
October 16, 2025	21.42	21.06	21.06	21.6	20.88	445,823
October 15, 2025	21.2	21.6	21.6	21.72	20.96	869,423
October 14, 2025	21.02	21.06	21.06	21.94	20.94	1.56M
October 13, 2025	19.92	21.14	21.14	21.32	19.88	2.25M
October 10, 2025	21.8	21.06	21.06	21.82	20.9	1.7M
October 09, 2025	20.72	21.78	21.78	22.04	20.72	1.87M
October 08, 2025	20.96	20.96	20.96	21.14	20.48	329,200
October 03, 2025	21.46	21.12	21.12	21.46	20.8	174,800
October 02, 2025	21.26	21.3	21.3	21.6	20.76	303,311
September 30, 2025	21	21.26	21.26	21.44	20.72	1.31M
September 29, 2025	21.58	21	21	21.68	20.84	2.1M
September 26, 2025	21.28	21.3	21.3	21.82	21.02	1.5M
September 25, 2025	22	21.66	21.66	22.66	21.5	1.75M
September 24, 2025	21.66	22.1	22.1	22.2	21.22	2.33M
September 23, 2025	21.24	21.66	21.66	22.2	20.72	3.99M
September 22, 2025	23.6	22.58	22.58	23.98	22.36	2.16M
September 19, 2025	23.66	23.72	23.72	24.04	23.02	2.55M
September 18, 2025	23.2	23.32	23.32	23.62	22.24	4.24M
September 17, 2025	22.4	22.62	22.62	23.88	22.3	3.97M
September 16, 2025	21.2	22.12	22.12	22.22	20.68	3.84M
September 15, 2025	21.32	20.7	20.7	21.5	20.48	3.2M
September 12, 2025	21.2	21.3	21.3	21.54	20.82	2.15M
September 11, 2025	20.84	20.9	20.9	21.12	20.3	1.57M
September 10, 2025	22.04	20.8	20.8	22.04	20.72	1.58M
September 09, 2025	22.6	21.74	21.74	22.9	21.56	2.19M
September 08, 2025	21.54	22.54	22.54	23.02	21.48	3.14M

Chervon Holdings Limited (2285.HK) HKSE