China Conch Venture Hldgs Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.740	8.760	8.570	8.730	8.557	8,184,500
2026-07-24	8.620	8.780	8.540	8.740	8.567	10,671,000
2026-07-23	8.370	8.890	8.310	8.780	8.606	10,411,210
2026-07-22	8.190	8.530	8.010	8.370	8.204	10,057,500
2026-07-21	8.990	8.990	8.180	8.190	8.028	16,726,500
2026-07-20	8.520	8.950	8.450	8.940	8.763	17,498,877
2026-07-17	8.420	8.630	8.310	8.520	8.351	27,738,500
2026-07-16	8.430	8.730	8.260	8.450	8.283	24,155,316
2026-07-15	8.130	8.400	7.610	8.300	8.136	27,559,225
2026-07-14	8.360	8.390	7.770	8.200	8.038	43,343,039
2026-07-13	9.990	9.990	7.000	8.350	8.185	164,291,422
2026-07-10	10.110	10.210	9.690	9.990	9.792	41,675,379
2026-07-09	10.240	10.370	9.880	10.110	9.910	23,645,430
2026-07-08	9.990	10.340	9.430	10.210	10.008	38,783,594
2026-07-07	10.100	10.210	9.850	10.090	9.890	24,334,980
2026-07-06	10.390	10.450	10.070	10.220	10.018	19,923,352
2026-07-03	10.330	10.680	10.140	10.290	10.086	9,492,000
2026-07-02	10.860	10.860	10.010	10.330	10.126	18,107,000
2026-06-30	10.760	11.480	10.720	10.880	10.371	18,296,469
2026-06-29	10.080	10.800	9.900	10.760	10.256	18,314,572
2026-06-26	10.110	10.260	9.750	10.100	9.627	17,574,584
2026-06-25	9.950	10.020	9.610	9.990	9.522	9,779,993
2026-06-24	9.600	10.020	9.400	9.860	9.398	15,513,500
2026-06-23	9.990	9.990	9.470	9.580	9.132	15,828,000
2026-06-22	10.690	10.690	9.440	9.790	9.332	16,370,550
2026-06-18	10.540	10.560	10.130	10.330	9.846	12,381,000
2026-06-17	10.560	10.940	10.260	10.540	10.047	19,826,500
2026-06-16	10.670	10.840	10.470	10.480	9.989	6,415,000
2026-06-15	10.560	10.700	10.400	10.610	10.113	5,628,500
2026-06-12	10.100	10.510	9.960	10.450	9.961	7,028,067
2026-06-11	10.860	10.870	10.100	10.150	9.675	6,944,169
2026-06-10	11.060	11.200	10.720	10.860	10.352	7,065,167
2026-06-09	10.530	11.270	10.220	11.080	10.561	13,396,492
2026-06-08	10.930	10.930	10.360	10.530	10.037	10,361,978
2026-06-05	11.190	11.350	11.000	11.060	10.542	7,414,842
2026-06-04	11.250	11.610	11.040	11.060	10.542	10,939,170
2026-06-03	10.720	11.360	10.530	11.250	10.723	14,749,580
2026-06-02	10.580	10.750	10.500	10.680	10.180	4,405,557
2026-06-01	10.580	10.650	10.450	10.540	10.047	5,146,500
2026-05-29	10.620	10.820	10.520	10.620	10.123	7,781,000
2026-05-28	10.550	10.820	10.450	10.620	10.123	6,081,000
2026-05-27	10.290	10.910	10.240	10.610	10.113	9,664,000
2026-05-26	10.580	10.600	10.240	10.310	9.827	7,614,500
2026-05-22	10.670	10.670	10.320	10.580	10.085	7,063,471
2026-05-21	11.050	11.050	10.510	10.580	10.085	4,502,883
2026-05-20	10.830	10.940	10.620	10.830	10.323	7,316,500
2026-05-19	11.070	11.070	10.820	10.860	10.352	7,348,328
2026-05-18	11.200	11.340	11.010	11.050	10.533	5,834,000
2026-05-15	11.530	11.530	11.250	11.350	10.819	6,312,000
2026-05-14	12.050	12.080	11.400	11.500	10.962	6,345,560
2026-05-13	12.220	12.220	11.660	11.830	11.276	6,799,525
2026-05-12	12.050	12.300	12.050	12.080	11.515	5,397,449
2026-05-11	12.070	12.490	12.070	12.200	11.629	9,492,500
2026-05-08	12.130	12.290	11.850	12.070	11.505	6,487,911
2026-05-07	12.130	12.330	12.050	12.330	11.753	7,242,574
2026-05-06	12.330	12.450	12.100	12.230	11.657	8,386,351
2026-05-05	12.240	12.350	12.010	12.320	11.743	2,298,000
2026-05-04	12.150	12.500	12.150	12.450	11.867	1,898,500
2026-04-30	12.260	12.300	12.060	12.130	11.562	6,788,665
2026-04-29	12.100	12.420	12.010	12.260	11.686	7,015,866

← NewerPage 2 of 5 · 246 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.