China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.840	9.960	9.820	9.920	9.456	6,788,571
2025-10-28	9.920	9.920	9.740	9.840	9.379	2,580,822
2025-10-27	10.090	10.090	9.790	9.950	9.484	3,606,161
2025-10-24	9.930	10.020	9.760	9.800	9.341	3,812,900
2025-10-23	10.000	10.000	9.520	9.930	9.465	9,273,471
2025-10-22	10.140	10.140	9.810	9.950	9.484	3,929,660
2025-10-21	9.980	10.170	9.880	10.140	9.665	12,829,960
2025-10-20	10.070	10.180	9.780	9.830	9.370	8,561,890
2025-10-17	10.390	10.520	9.780	10.070	9.599	41,075,680
2025-10-16	10.820	10.940	10.350	10.380	9.894	7,406,720
2025-10-15	10.410	10.950	10.410	10.870	10.266	9,661,855
2025-10-14	10.780	10.910	10.380	10.410	9.831	7,765,000
2025-10-13	10.700	10.780	10.300	10.780	10.181	9,330,287
2025-10-10	10.840	10.930	10.680	10.850	10.247	5,915,501
2025-10-09	11.000	11.080	10.670	10.870	10.266	8,775,670
2025-10-08	10.990	11.050	10.590	11.020	10.407	2,649,934
2025-10-06	11.130	11.130	10.900	10.960	10.351	902,610
2025-10-03	11.100	11.200	11.050	11.160	10.540	1,715,490
2025-10-02	11.020	11.200	10.950	11.160	10.540	2,521,972
2025-09-30	10.980	11.200	10.830	10.970	10.360	4,741,498
2025-09-29	10.720	10.940	10.620	10.930	10.322	4,692,970
2025-09-26	10.720	10.850	10.500	10.730	10.134	4,465,440
2025-09-25	10.960	10.960	10.650	10.730	10.134	6,481,520
2025-09-24	10.880	10.940	10.730	10.810	10.209	3,178,271
2025-09-23	10.680	10.930	10.680	10.910	10.304	4,714,589
2025-09-22	11.160	11.170	10.680	10.800	10.200	10,551,210
2025-09-19	11.040	11.340	11.020	11.150	10.530	11,910,100
2025-09-18	11.110	11.350	10.880	11.040	10.426	7,917,760
2025-09-17	11.300	11.380	11.110	11.220	10.596	4,951,014
2025-09-16	11.340	11.370	11.040	11.190	10.568	6,462,725
2025-09-15	11.070	11.300	10.960	11.300	10.672	7,173,500
2025-09-12	11.220	11.240	10.950	11.070	10.455	4,606,006
2025-09-11	10.990	11.120	10.800	11.120	10.502	5,472,020
2025-09-10	10.890	11.050	10.780	10.990	10.379	8,419,743
2025-09-09	10.980	11.040	10.710	10.850	10.247	7,834,500
2025-09-08	10.330	10.980	10.240	10.950	10.341	17,165,260
2025-09-05	10.440	10.480	10.170	10.200	9.633	8,412,000
2025-09-04	10.410	10.550	10.180	10.300	9.728	8,176,540
2025-09-03	10.590	10.590	10.260	10.500	9.916	4,125,500
2025-09-02	10.660	10.840	10.390	10.500	9.916	7,439,833
2025-09-01	10.350	10.730	10.210	10.650	10.058	7,913,810
2025-08-29	10.550	10.810	10.150	10.330	9.756	9,076,000
2025-08-28	10.800	10.890	10.280	10.550	9.964	16,230,500
2025-08-27	10.740	10.980	10.590	10.800	10.200	11,873,530
2025-08-26	10.720	10.800	10.500	10.640	10.049	11,340,490
2025-08-25	10.000	10.770	10.000	10.720	10.124	25,679,260
2025-08-22	9.710	9.920	9.660	9.860	9.312	6,037,510
2025-08-21	9.680	9.790	9.580	9.670	9.133	2,503,500
2025-08-20	9.740	9.740	9.510	9.670	9.133	5,048,333
2025-08-19	9.810	9.990	9.660	9.750	9.208	6,952,263
2025-08-18	9.480	9.920	9.480	9.810	9.265	8,824,500
2025-08-15	9.410	9.520	9.330	9.480	8.953	3,770,268
2025-08-14	9.660	9.740	9.410	9.490	8.963	8,967,360
2025-08-13	9.740	9.860	9.510	9.570	9.038	10,705,000
2025-08-12	9.830	9.830	9.650	9.740	9.199	3,773,765
2025-08-11	9.780	9.830	9.500	9.750	9.208	6,064,000
2025-08-08	9.760	9.760	9.590	9.690	9.151	5,650,354
2025-08-07	9.640	9.820	9.570	9.710	9.170	6,375,424
2025-08-06	9.900	9.900	9.610	9.640	9.104	4,864,832
2025-08-05	9.750	9.830	9.560	9.810	9.265	4,943,601

← NewerPage 5 of 21 · 1,230 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.