China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.590	12.090	11.460	12.090	11.524	14,274,500
2026-04-27	11.500	11.630	11.310	11.590	11.047	5,553,766
2026-04-24	11.280	11.570	11.250	11.560	11.019	3,860,708
2026-04-23	11.790	11.790	11.310	11.420	10.885	4,942,497
2026-04-22	11.580	11.780	11.410	11.690	11.143	8,018,818
2026-04-21	11.350	11.880	11.350	11.690	11.143	4,302,309
2026-04-20	11.700	11.700	11.280	11.640	11.095	9,460,530
2026-04-17	11.920	11.920	11.580	11.660	11.114	7,567,500
2026-04-16	11.920	12.000	11.550	11.940	11.381	14,257,500
2026-04-15	12.190	12.210	11.730	11.920	11.362	8,747,318
2026-04-14	12.220	12.260	11.880	12.070	11.505	12,362,320
2026-04-13	12.340	12.520	12.140	12.260	11.686	8,819,867
2026-04-10	12.470	12.550	12.200	12.460	11.877	11,050,290
2026-04-09	12.100	12.390	11.860	12.350	11.772	12,313,180
2026-04-08	12.250	12.250	11.900	12.010	11.448	10,723,070
2026-04-02	11.850	12.080	11.640	11.850	11.295	5,007,500
2026-04-01	11.600	11.910	11.600	11.840	11.286	8,727,432
2026-03-31	11.770	11.850	11.220	11.420	10.885	8,445,184
2026-03-30	11.760	12.250	11.670	11.770	11.219	7,537,000
2026-03-27	11.710	12.520	11.690	11.950	11.391	21,519,180
2026-03-26	10.860	11.740	10.820	11.700	11.152	19,670,461
2026-03-25	10.790	10.970	10.680	10.790	10.285	4,912,352
2026-03-24	10.700	10.840	10.410	10.790	10.285	6,473,400
2026-03-23	10.680	10.970	10.420	10.500	10.008	14,911,000
2026-03-20	10.930	11.230	10.850	11.000	10.485	5,499,080
2026-03-19	11.560	11.560	10.800	10.930	10.418	9,210,800
2026-03-18	11.810	11.810	11.360	11.420	10.885	7,048,197
2026-03-17	11.930	12.230	11.700	11.720	11.171	4,551,500
2026-03-16	11.520	12.000	11.510	11.930	11.372	7,086,804
2026-03-13	11.940	12.180	11.800	11.800	11.248	6,348,500
2026-03-12	11.560	12.040	11.320	11.940	11.381	9,520,000
2026-03-11	11.600	11.710	11.520	11.560	11.019	3,103,488
2026-03-10	12.030	12.030	11.560	11.630	11.086	8,704,050
2026-03-09	11.440	11.930	11.430	11.790	11.238	11,850,500
2026-03-06	11.980	11.980	11.630	11.940	11.381	5,370,405
2026-03-05	12.100	12.430	11.910	11.950	11.391	5,682,638
2026-03-04	12.340	12.380	11.840	12.100	11.534	9,153,906
2026-03-03	13.160	13.210	12.300	12.460	11.877	11,621,500
2026-03-02	13.200	13.320	12.820	13.140	12.525	10,905,570
2026-02-27	13.800	13.890	13.060	13.290	12.668	13,910,970
2026-02-26	14.130	14.200	13.510	13.730	13.087	28,673,449
2026-02-25	12.700	13.880	12.600	13.500	12.868	19,523,221
2026-02-24	13.260	13.520	12.260	12.540	11.953	13,529,850
2026-02-23	12.820	13.140	12.800	13.070	12.458	2,523,500
2026-02-20	13.120	13.750	12.960	12.980	12.372	5,232,264
2026-02-16	12.140	13.300	12.070	13.120	12.506	7,131,404
2026-02-13	11.800	12.220	11.770	12.140	11.572	10,869,000
2026-02-12	12.130	12.320	11.830	11.970	11.410	8,595,365
2026-02-11	11.100	12.350	10.770	12.130	11.562	27,791,619
2026-02-10	10.950	11.130	10.860	11.100	10.580	10,114,500
2026-02-09	10.630	10.940	10.630	10.940	10.428	5,023,550
2026-02-06	10.710	10.730	10.320	10.620	10.123	4,756,118
2026-02-05	10.810	10.980	10.610	10.700	10.199	5,288,566
2026-02-04	10.720	10.830	10.630	10.820	10.313	7,649,051
2026-02-03	10.380	10.670	10.360	10.660	10.161	7,569,000
2026-02-02	10.410	10.660	10.230	10.350	9.865	6,500,466
2026-01-30	10.760	10.850	10.510	10.680	10.180	6,188,500
2026-01-29	10.860	10.950	10.680	10.780	10.275	6,650,500
2026-01-28	10.310	10.860	10.310	10.860	10.352	12,633,110
2026-01-27	10.420	10.500	10.240	10.300	9.818	3,807,259

← NewerPage 3 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.