China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	10.400	10.500	10.260	10.420	9.932	7,858,945
2026-01-23	10.200	10.470	10.190	10.230	9.751	5,038,500
2026-01-22	9.860	10.190	9.850	10.130	9.656	12,950,130
2026-01-21	9.760	9.870	9.700	9.860	9.398	3,937,500
2026-01-20	9.510	9.840	9.460	9.760	9.303	4,516,097
2026-01-19	9.590	9.620	9.400	9.510	9.065	3,633,500
2026-01-16	9.650	9.960	9.490	9.590	9.141	7,266,000
2026-01-15	9.420	9.820	9.420	9.650	9.198	10,014,500
2026-01-14	9.630	9.790	9.430	9.560	9.112	12,044,000
2026-01-13	9.520	9.680	9.510	9.550	9.103	5,042,933
2026-01-12	9.660	9.680	9.420	9.520	9.074	3,989,709
2026-01-09	9.540	9.780	9.540	9.680	9.227	2,780,500
2026-01-08	9.860	9.860	9.500	9.670	9.217	2,862,500
2026-01-07	9.900	9.900	9.650	9.770	9.313	3,384,500
2026-01-06	9.550	9.810	9.550	9.790	9.332	3,063,530
2026-01-05	9.600	9.780	9.510	9.650	9.198	4,788,100
2026-01-02	9.400	9.700	9.360	9.600	9.151	680,500
2025-12-31	9.400	9.620	9.350	9.400	8.960	2,445,870
2025-12-30	9.600	9.600	9.470	9.510	9.065	1,342,501
2025-12-29	9.890	9.900	9.510	9.560	9.112	4,475,208
2025-12-24	9.850	10.050	9.710	9.980	9.513	2,573,766
2025-12-23	9.450	9.960	9.450	9.860	9.398	3,924,000
2025-12-22	9.490	9.730	9.490	9.670	9.217	2,346,826
2025-12-19	9.320	9.520	9.320	9.490	9.046	6,643,133
2025-12-18	9.600	9.600	9.290	9.320	8.884	5,154,500
2025-12-17	9.700	9.850	9.560	9.600	9.151	6,092,000
2025-12-16	9.990	9.990	9.660	9.770	9.313	3,067,500
2025-12-15	9.930	10.110	9.790	9.990	9.522	4,026,740
2025-12-12	9.900	9.970	9.830	9.940	9.475	3,513,520
2025-12-11	9.930	9.950	9.820	9.870	9.408	3,381,098
2025-12-10	9.970	9.970	9.800	9.920	9.456	2,143,000
2025-12-09	10.010	10.080	9.880	9.970	9.503	4,697,151
2025-12-08	10.300	10.310	10.010	10.080	9.608	5,094,770
2025-12-05	10.350	10.490	10.260	10.300	9.818	1,857,370
2025-12-04	10.400	10.550	10.300	10.410	9.923	1,783,093
2025-12-03	10.550	10.660	10.350	10.400	9.913	2,669,733
2025-12-02	10.230	10.640	10.230	10.600	10.104	3,817,500
2025-12-01	10.090	10.330	10.000	10.240	9.761	5,302,850
2025-11-28	10.230	10.430	10.130	10.210	9.732	3,948,500
2025-11-27	10.500	10.500	10.210	10.230	9.751	3,131,100
2025-11-26	10.340	10.550	10.340	10.410	9.923	2,103,526
2025-11-25	10.280	10.580	10.280	10.410	9.923	6,457,175
2025-11-24	10.100	10.410	9.970	10.410	9.923	7,060,500
2025-11-21	10.050	10.180	9.930	10.030	9.560	5,121,538
2025-11-20	10.110	10.270	10.020	10.180	9.703	9,353,500
2025-11-19	10.200	10.270	10.120	10.220	9.742	2,507,600
2025-11-18	10.580	10.580	10.130	10.200	9.723	4,185,870
2025-11-17	10.550	10.560	10.320	10.490	9.999	3,777,620
2025-11-14	10.610	10.780	10.480	10.580	10.085	3,058,698
2025-11-13	10.970	10.970	10.640	10.720	10.218	6,873,050
2025-11-12	10.900	10.990	10.820	10.930	10.418	5,237,878
2025-11-11	10.350	11.050	10.350	10.900	10.390	11,077,860
2025-11-10	10.180	10.500	10.160	10.450	9.961	6,182,000
2025-11-07	10.100	10.230	10.010	10.200	9.723	3,701,000
2025-11-06	9.720	10.190	9.620	10.100	9.627	8,382,500
2025-11-05	9.510	9.820	9.410	9.790	9.332	5,608,655
2025-11-04	9.780	9.920	9.470	9.510	9.065	9,333,030
2025-11-03	9.750	9.850	9.610	9.820	9.360	3,709,500
2025-10-31	9.880	9.890	9.710	9.720	9.265	3,407,440
2025-10-30	9.840	9.960	9.820	9.920	9.456	6,788,571

← NewerPage 4 of 21 · 1,232 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.