Want to see HK:0025 full AI Analyst Report?
Chevalier International Holdings Limited (0025) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.00% | 24,000 | 6.40 |
| Oct 29, 2026 | 4.50 | 4.78 | 4.32 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.50 | 4.79 | 4.32 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.50 | 4.79 | 4.32 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.00% | 40,000 | 6.67 |
| Oct 23, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | +2.27% | 10,000 | 1.71 |
| Oct 22, 2026 | 4.40 | 4.79 | 4.20 | 4.40 | 4.40 | +0.00% | 2,000 | 0.34 |
| Oct 21, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -3.08% | 6,000 | 1.05 |
| Oct 20, 2026 | 4.54 | 4.79 | 4.52 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.54 | 4.79 | 4.52 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.54 | 4.79 | 4.52 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.52 | 4.52 | 4.52 | 4.54 | 4.54 | +0.44% | 6,000 | 0.97 |
| Oct 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | +0.00% | 2,000 | 0.33 |
| Oct 13, 2026 | 4.52 | 4.63 | 4.52 | 4.52 | 4.52 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.52 | 4.62 | 4.52 | 4.52 | 4.52 | +0.44% | 0 | 0.00 |
| Oct 09, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 4,000 | 0.65 |
| Oct 08, 2026 | 4.63 | 4.63 | 4.50 | 4.52 | 4.52 | -2.16% | 6,000 | 0.96 |
| Oct 07, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | -0.43% | 1,543 | 0.24 |
| Oct 06, 2026 | 4.64 | 4.72 | 4.56 | 4.64 | 4.64 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 4.71 | 4.71 | 4.62 | 4.64 | 4.64 | -1.49% | 25,301 | 3.96 |
| Oct 02, 2026 | 4.70 | 4.70 | 4.70 | 4.71 | 4.71 | +0.21% | 6,000 | 0.92 |
| Oct 01, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 4.70 | 5.00 | 4.70 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.70 | 5.00 | 4.70 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.70 | 5.00 | 4.70 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 2,640 | 0.29 |
| Sep 22, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.00% | 2,298 | 0.25 |
| Sep 17, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.00% | 4,000 | 0.43 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.44% | 4,000 | 0.43 |
| Sep 10, 2026 | 4.78 | 4.78 | 4.70 | 4.78 | 4.78 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 4.78 | 4.78 | 4.70 | 4.78 | 4.78 | -0.02% | 0 | 0.00 |
| Sep 08, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 4.78 | +3.11% | 4,000 | 0.43 |
| Sep 07, 2026 | 4.85 | 5.03 | 4.85 | 4.85 | 4.64 | +0.83% | 0 | 0.00 |
| Sep 04, 2026 | 4.81 | 5.03 | 4.81 | 4.81 | 4.60 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 4.81 | 5.03 | 4.81 | 4.81 | 4.60 | +0.22% | 0 | 0.00 |
| Sep 02, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.59 | -0.41% | 22,000 | 2.34 |
| Sep 01, 2026 | 4.80 | 4.80 | 4.80 | 4.82 | 4.61 | -4.18% | 2,102 | 0.22 |
| Aug 31, 2026 | 5.03 | 5.10 | 4.85 | 5.03 | 4.81 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 5.03 | 5.10 | 4.82 | 5.03 | 4.81 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 4.88 | 5.03 | 4.88 | 5.03 | 4.81 | +6.23% | 14,000 | 1.43 |
| Aug 26, 2026 | 4.74 | 4.88 | 4.73 | 4.74 | 4.53 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.53 | +0.42% | 2,000 | 0.20 |
| Aug 24, 2026 | 4.72 | 4.88 | 4.72 | 4.72 | 4.51 | +0.11% | 0 | 0.00 |