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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.82	21.4	21.4	22.14	21.28	3.68M
January 12, 2026	21.46	21.92	21.92	21.98	21.12	1.92M
January 09, 2026	20.62	21.46	21.46	21.92	20.62	3.23M
January 08, 2026	20.48	20.68	20.68	20.84	20.2	1.27M
January 07, 2026	20.5	20.48	20.48	20.76	20.12	1.56M
January 06, 2026	19.6	20.52	20.52	20.54	19.6	1.56M
January 05, 2026	19.54	19.66	19.66	19.86	19.14	1.14M
January 02, 2026	19.4	19.54	19.54	19.86	19.32	298,316
December 31, 2025	20	19.46	19.46	20	19.4	949,200
December 30, 2025	19.51	19.87	19.87	19.94	19.51	1.45M
December 29, 2025	20.18	19.77	19.77	20.46	19.63	2.04M
December 24, 2025	20.94	20.18	20.18	20.98	20.08	2.05M
December 23, 2025	21.34	20.98	20.98	21.42	20.78	496,800
December 22, 2025	20.9	21.24	21.24	21.36	20.8	714,400
December 19, 2025	20.72	21.18	21.18	21.36	20.62	971,600
December 18, 2025	21	20.46	20.46	21.06	20.2	1.46M
December 17, 2025	21	21	21	21.28	20.9	762,600
December 16, 2025	21.52	21.2	21.2	21.9	20.98	855,000
December 15, 2025	22.4	21.76	21.76	22.4	21.32	1.36M
December 12, 2025	20.6	22.16	22.16	22.18	20.58	2.85M
December 11, 2025	20.64	20.54	20.54	21.76	20.48	1.33M
December 10, 2025	20.72	20.66	20.66	20.78	20.3	744,600
December 09, 2025	21.1	20.76	20.76	21.26	20.52	1.28M
December 08, 2025	20.56	21.18	21.18	21.26	20.28	3.31M
December 05, 2025	19.63	20.16	20.16	20.74	19.46	3.23M
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

Chervon Holdings Limited (2285.HK) HKSE