China Conch Venture Hldgs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.585 | 7.625 | 7.485 | 7.550 | 7.550 | 3,578,000 |
| 2026-10-20 | 7.465 | 7.635 | 7.340 | 7.585 | 7.585 | 4,262,500 |
| 2026-10-16 | 7.220 | 7.560 | 7.220 | 7.465 | 7.465 | 2,588,475 |
| 2026-10-15 | 7.300 | 7.420 | 7.130 | 7.220 | 7.220 | 4,295,637 |
| 2026-10-14 | 7.505 | 7.635 | 7.470 | 7.580 | 7.430 | 2,575,408 |
| 2026-10-13 | 7.430 | 7.480 | 7.320 | 7.480 | 7.332 | 3,037,163 |
| 2026-10-12 | 7.585 | 7.600 | 7.410 | 7.415 | 7.268 | 2,466,760 |
| 2026-10-09 | 7.480 | 7.585 | 7.360 | 7.485 | 7.337 | 3,383,315 |
| 2026-10-08 | 7.490 | 7.580 | 7.410 | 7.465 | 7.317 | 5,495,500 |
| 2026-10-07 | 7.300 | 7.360 | 7.250 | 7.345 | 7.200 | 573,000 |
| 2026-10-06 | 7.320 | 7.400 | 7.230 | 7.385 | 7.239 | 891,500 |
| 2026-10-05 | 7.385 | 7.405 | 7.175 | 7.320 | 7.175 | 549,000 |
| 2026-10-02 | 7.420 | 7.420 | 7.285 | 7.325 | 7.180 | 1,422,000 |
| 2026-09-30 | 7.510 | 7.635 | 7.400 | 7.575 | 7.425 | 1,407,500 |
| 2026-09-29 | 7.390 | 7.540 | 7.390 | 7.480 | 7.332 | 2,008,500 |
| 2026-09-28 | 7.365 | 7.565 | 7.350 | 7.370 | 7.224 | 3,623,674 |
| 2026-09-25 | 7.485 | 7.485 | 7.200 | 7.360 | 7.214 | 2,394,000 |
| 2026-09-24 | 7.585 | 7.665 | 7.515 | 7.560 | 7.410 | 2,438,500 |
| 2026-09-23 | 7.620 | 7.720 | 7.540 | 7.590 | 7.440 | 4,648,000 |
| 2026-09-22 | 7.535 | 7.635 | 7.480 | 7.590 | 7.440 | 2,331,666 |
| 2026-09-21 | 7.450 | 7.580 | 7.410 | 7.535 | 7.386 | 3,990,928 |
| 2026-09-18 | 7.440 | 7.495 | 7.355 | 7.430 | 7.283 | 16,233,771 |
| 2026-09-17 | 7.445 | 7.445 | 7.310 | 7.440 | 7.293 | 2,921,040 |
| 2026-09-16 | 7.455 | 7.495 | 7.320 | 7.450 | 7.303 | 3,777,500 |
| 2026-09-15 | 7.540 | 7.615 | 7.345 | 7.445 | 7.298 | 4,501,500 |
| 2026-09-14 | 7.615 | 7.640 | 7.480 | 7.625 | 7.474 | 1,929,000 |
| 2026-09-11 | 7.655 | 7.655 | 7.475 | 7.615 | 7.464 | 4,648,697 |
| 2026-09-10 | 7.800 | 7.800 | 7.610 | 7.660 | 7.508 | 3,419,000 |
| 2026-09-09 | 7.830 | 7.885 | 7.740 | 7.885 | 7.729 | 2,628,000 |
| 2026-09-08 | 7.810 | 7.885 | 7.750 | 7.830 | 7.675 | 3,101,500 |
| 2026-09-07 | 7.815 | 7.815 | 7.685 | 7.785 | 7.631 | 2,422,168 |
| 2026-09-04 | 7.930 | 7.945 | 7.750 | 7.815 | 7.660 | 4,001,000 |
| 2026-09-03 | 7.630 | 7.965 | 7.630 | 7.900 | 7.744 | 6,334,000 |
| 2026-09-02 | 7.810 | 7.810 | 7.570 | 7.635 | 7.484 | 5,736,474 |
| 2026-09-01 | 7.865 | 7.915 | 7.720 | 7.810 | 7.655 | 7,726,000 |
| 2026-08-31 | 8.400 | 8.425 | 7.790 | 7.865 | 7.709 | 18,203,492 |
| 2026-08-28 | 8.620 | 8.620 | 8.160 | 8.495 | 8.327 | 7,448,880 |
| 2026-08-27 | 8.600 | 8.655 | 8.395 | 8.610 | 8.440 | 3,553,000 |
| 2026-08-26 | 8.560 | 8.740 | 8.555 | 8.570 | 8.400 | 3,430,000 |
| 2026-08-25 | 8.440 | 8.590 | 8.415 | 8.560 | 8.391 | 3,212,905 |
| 2026-08-24 | 8.600 | 8.650 | 8.360 | 8.440 | 8.273 | 5,269,905 |
| 2026-08-21 | 8.665 | 8.750 | 8.565 | 8.640 | 8.469 | 5,269,000 |
| 2026-08-20 | 8.710 | 8.810 | 8.615 | 8.665 | 8.494 | 4,982,000 |
| 2026-08-19 | 8.565 | 8.710 | 8.450 | 8.710 | 8.538 | 5,078,705 |
| 2026-08-18 | 8.530 | 8.670 | 8.530 | 8.670 | 8.498 | 4,216,298 |
| 2026-08-17 | 8.555 | 8.740 | 8.530 | 8.565 | 8.396 | 7,181,500 |
| 2026-08-14 | 8.580 | 8.680 | 8.495 | 8.555 | 8.386 | 4,825,775 |
| 2026-08-13 | 8.555 | 8.750 | 8.535 | 8.600 | 8.430 | 4,724,808 |
| 2026-08-12 | 8.645 | 8.750 | 8.590 | 8.690 | 8.518 | 3,917,500 |
| 2026-08-11 | 8.800 | 8.940 | 8.660 | 8.735 | 8.562 | 4,241,694 |
| 2026-08-10 | 8.825 | 8.965 | 8.760 | 8.810 | 8.636 | 3,645,887 |
| 2026-08-07 | 8.790 | 8.810 | 8.600 | 8.810 | 8.636 | 4,914,000 |
| 2026-08-06 | 8.900 | 8.900 | 8.660 | 8.790 | 8.616 | 7,976,955 |
| 2026-08-05 | 8.875 | 9.020 | 8.860 | 8.990 | 8.812 | 7,361,611 |
| 2026-08-04 | 8.880 | 9.065 | 8.820 | 8.875 | 8.699 | 4,735,037 |
| 2026-08-03 | 8.830 | 8.960 | 8.770 | 8.950 | 8.773 | 4,858,965 |
| 2026-07-31 | 8.890 | 9.060 | 8.830 | 8.830 | 8.655 | 3,348,635 |
| 2026-07-30 | 8.930 | 9.010 | 8.750 | 9.010 | 8.832 | 14,017,130 |
| 2026-07-29 | 8.760 | 8.930 | 8.750 | 8.930 | 8.753 | 8,474,326 |
| 2026-07-28 | 8.720 | 8.920 | 8.580 | 8.740 | 8.567 | 8,927,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.1500 HKD |
| 2026-07-02 | 0.3000 HKD |
| 2025-10-16 | 0.1000 HKD |
| 2025-07-03 | 0.3000 HKD |
| 2024-10-17 | 0.1000 HKD |
| 2024-07-04 | 0.2000 HKD |
| 2023-06-29 | 0.4000 HKD |
| 2022-06-29 | 0.7000 HKD |
| 2022-03-21 | 0.7000 HKD |
| 2021-06-30 | 0.5168 HKD |
| 2020-07-07 | 0.4798 HKD |
| 2019-07-04 | 0.4060 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.