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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.4	25.42	25.42	26.4	25.28	236,400
February 16, 2026	26.04	26.06	26.06	26.3	25.46	68,796
February 13, 2026	25.8	25.74	25.74	26.06	25.28	659,100
February 12, 2026	26.54	26.22	26.22	27.2	25.88	1.11M
February 11, 2026	25.22	26.5	26.5	26.64	24.72	2.16M
February 10, 2026	24.4	25	25	25.18	24.4	1.2M
February 09, 2026	24.78	24.74	24.74	25.12	24.58	843,400
February 06, 2026	23.7	24.36	24.36	24.58	23.26	598,800
February 05, 2026	23.68	24.02	24.02	24.58	23.4	1.35M
February 04, 2026	23.6	23.68	23.68	24.38	23.3	869,100
February 03, 2026	22.96	23.6	23.6	23.7	22.92	343,300
February 02, 2026	24.44	22.62	22.62	24.58	22.54	1.61M
January 30, 2026	24.64	24.14	24.14	25	23.86	951,300
January 29, 2026	24.3	24.32	24.32	24.62	23.98	868,100
January 28, 2026	24.7	24.28	24.28	24.74	24.04	510,700
January 27, 2026	24.08	24.7	24.7	24.7	23.86	1.52M
January 26, 2026	24.7	24.3	24.3	24.96	24.02	1.59M
January 23, 2026	24.64	24.3	24.3	25.38	24.28	558,700
January 22, 2026	25.38	24.58	24.58	25.6	24.24	1.01M
January 21, 2026	24.76	25	25	25.16	24.4	721,400
January 20, 2026	26	24.96	24.96	26.14	24.76	2.13M
January 19, 2026	26.2	26	26	26.72	25.76	1.22M
January 16, 2026	24.62	26.64	26.64	26.72	24.62	3M
January 15, 2026	24.7	24.9	24.9	25.54	24.48	2.64M
January 14, 2026	21.4	24.68	24.68	24.68	21.4	7.83M
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

Chervon Holdings Limited (2285.HK) HKSE