China Conch Venture Hldgs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 6.540 | 6.760 | 6.530 | 6.560 | 5.916 | 4,713,500 |
| 2024-08-08 | 6.640 | 6.680 | 6.430 | 6.470 | 5.834 | 6,064,758 |
| 2024-08-07 | 6.350 | 6.710 | 6.340 | 6.640 | 5.988 | 8,461,000 |
| 2024-08-06 | 6.450 | 6.610 | 6.310 | 6.350 | 5.726 | 8,053,000 |
| 2024-08-05 | 6.480 | 6.760 | 6.360 | 6.450 | 5.816 | 15,876,500 |
| 2024-08-02 | 6.640 | 6.640 | 6.460 | 6.550 | 5.907 | 12,106,260 |
| 2024-08-01 | 6.830 | 6.960 | 6.630 | 6.650 | 5.997 | 9,262,000 |
| 2024-07-31 | 6.700 | 6.930 | 6.670 | 6.830 | 6.159 | 4,447,500 |
| 2024-07-30 | 6.930 | 6.930 | 6.670 | 6.710 | 6.051 | 5,559,000 |
| 2024-07-29 | 6.810 | 7.040 | 6.730 | 6.810 | 6.141 | 5,133,000 |
| 2024-07-26 | 6.720 | 6.930 | 6.610 | 6.810 | 6.141 | 9,366,000 |
| 2024-07-25 | 7.010 | 7.020 | 6.710 | 6.820 | 6.150 | 8,544,862 |
| 2024-07-24 | 7.080 | 7.150 | 6.950 | 7.030 | 6.339 | 5,584,000 |
| 2024-07-23 | 7.050 | 7.250 | 7.000 | 7.080 | 6.385 | 4,345,500 |
| 2024-07-22 | 7.100 | 7.220 | 6.880 | 7.150 | 6.448 | 13,138,110 |
| 2024-07-19 | 7.450 | 7.520 | 7.110 | 7.160 | 6.457 | 11,776,320 |
| 2024-07-18 | 7.400 | 7.580 | 7.280 | 7.510 | 6.772 | 8,826,794 |
| 2024-07-17 | 7.460 | 7.590 | 7.250 | 7.320 | 6.601 | 10,758,500 |
| 2024-07-16 | 7.580 | 7.580 | 7.240 | 7.360 | 6.637 | 17,935,189 |
| 2024-07-15 | 7.870 | 7.880 | 7.550 | 7.630 | 6.881 | 6,571,000 |
| 2024-07-12 | 8.090 | 8.090 | 7.690 | 7.860 | 7.088 | 10,634,500 |
| 2024-07-11 | 7.570 | 8.090 | 7.500 | 7.980 | 7.196 | 17,478,770 |
| 2024-07-10 | 7.890 | 7.890 | 7.410 | 7.560 | 6.817 | 17,776,189 |
| 2024-07-09 | 8.070 | 8.070 | 7.690 | 7.920 | 7.142 | 17,141,410 |
| 2024-07-08 | 8.140 | 8.410 | 7.800 | 8.060 | 7.268 | 20,710,619 |
| 2024-07-05 | 8.160 | 8.420 | 7.930 | 8.140 | 7.340 | 21,035,000 |
| 2024-07-04 | 8.260 | 8.330 | 8.020 | 8.170 | 7.367 | 15,931,500 |
| 2024-07-03 | 7.550 | 8.490 | 7.550 | 8.380 | 7.377 | 86,456,523 |
| 2024-07-02 | 7.280 | 7.740 | 7.280 | 7.440 | 6.549 | 36,470,621 |
| 2024-06-28 | 7.340 | 7.440 | 7.120 | 7.280 | 6.408 | 16,802,211 |
| 2024-06-27 | 7.440 | 7.660 | 7.170 | 7.340 | 6.461 | 25,131,891 |
| 2024-06-26 | 6.840 | 7.500 | 6.770 | 7.400 | 6.514 | 42,546,000 |
| 2024-06-25 | 6.260 | 6.870 | 6.260 | 6.790 | 5.977 | 35,183,113 |
| 2024-06-24 | 6.370 | 6.370 | 6.110 | 6.270 | 5.519 | 9,253,000 |
| 2024-06-21 | 6.310 | 6.370 | 6.260 | 6.320 | 5.563 | 5,129,850 |
| 2024-06-20 | 6.360 | 6.410 | 6.300 | 6.330 | 5.572 | 2,671,000 |
| 2024-06-19 | 6.240 | 6.430 | 6.220 | 6.390 | 5.625 | 6,960,500 |
| 2024-06-18 | 6.240 | 6.240 | 6.100 | 6.150 | 5.414 | 2,570,759 |
| 2024-06-17 | 6.210 | 6.340 | 6.150 | 6.180 | 5.440 | 5,127,500 |
| 2024-06-14 | 6.100 | 6.320 | 6.100 | 6.210 | 5.466 | 7,065,500 |
| 2024-06-13 | 6.100 | 6.220 | 6.080 | 6.110 | 5.378 | 4,207,244 |
| 2024-06-12 | 6.140 | 6.160 | 6.070 | 6.080 | 5.352 | 2,527,310 |
| 2024-06-11 | 6.320 | 6.320 | 6.050 | 6.150 | 5.414 | 8,800,815 |
| 2024-06-07 | 6.380 | 6.430 | 6.320 | 6.350 | 5.590 | 6,110,500 |
| 2024-06-06 | 6.380 | 6.450 | 6.260 | 6.330 | 5.572 | 3,967,631 |
| 2024-06-05 | 6.460 | 6.500 | 6.370 | 6.380 | 5.616 | 5,889,500 |
| 2024-06-04 | 6.340 | 6.520 | 6.300 | 6.470 | 5.695 | 9,190,889 |
| 2024-06-03 | 6.120 | 6.400 | 6.100 | 6.350 | 5.590 | 12,937,150 |
| 2024-05-31 | 6.280 | 6.290 | 6.060 | 6.080 | 5.352 | 12,091,730 |
| 2024-05-30 | 6.110 | 6.350 | 6.110 | 6.210 | 5.466 | 10,152,500 |
| 2024-05-29 | 6.290 | 6.340 | 6.160 | 6.160 | 5.422 | 7,593,500 |
| 2024-05-28 | 6.080 | 6.350 | 6.080 | 6.280 | 5.528 | 13,356,570 |
| 2024-05-27 | 6.080 | 6.140 | 5.880 | 6.080 | 5.352 | 7,179,000 |
| 2024-05-24 | 6.050 | 6.130 | 5.910 | 5.950 | 5.238 | 6,325,045 |
| 2024-05-23 | 6.250 | 6.260 | 6.080 | 6.080 | 5.352 | 7,151,500 |
| 2024-05-22 | 6.230 | 6.410 | 6.200 | 6.270 | 5.519 | 7,975,000 |
| 2024-05-21 | 6.390 | 6.470 | 6.150 | 6.190 | 5.449 | 11,301,900 |
| 2024-05-20 | 6.600 | 6.630 | 6.410 | 6.420 | 5.651 | 13,185,000 |
| 2024-05-17 | 6.630 | 6.750 | 6.410 | 6.600 | 5.810 | 12,942,500 |
| 2024-05-16 | 6.350 | 6.690 | 6.350 | 6.570 | 5.783 | 12,526,850 |
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.