China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	9.740	9.980	9.540	9.610	9.076	6,852,720
2025-07-31	10.020	10.020	9.460	9.600	9.066	20,584,350
2025-07-30	10.100	10.240	9.910	10.040	9.482	5,890,500
2025-07-29	9.980	10.080	9.740	10.040	9.482	6,754,500
2025-07-28	10.100	10.100	9.870	9.890	9.340	5,903,500
2025-07-25	10.080	10.300	9.980	10.100	9.539	5,333,490
2025-07-24	10.100	10.320	9.910	10.080	9.520	8,482,000
2025-07-23	10.560	10.580	10.020	10.100	9.539	22,970,609
2025-07-22	10.400	10.600	10.140	10.460	9.879	19,231,770
2025-07-21	9.680	10.480	9.680	10.240	9.671	20,729,131
2025-07-18	9.750	9.810	9.510	9.530	9.000	9,571,740
2025-07-17	9.540	9.730	9.530	9.690	9.151	4,933,854
2025-07-16	10.000	10.000	9.520	9.570	9.038	11,436,550
2025-07-15	10.060	10.220	9.770	9.920	9.369	6,764,820
2025-07-14	9.380	10.340	9.380	10.060	9.501	23,026,750
2025-07-11	9.570	9.700	9.290	9.380	8.859	7,555,360
2025-07-10	9.190	9.600	9.060	9.600	9.066	9,689,130
2025-07-09	8.870	9.190	8.800	9.090	8.585	9,570,500
2025-07-08	8.960	8.960	8.760	8.910	8.415	6,312,000
2025-07-07	8.870	8.940	8.720	8.870	8.377	7,139,500
2025-07-04	9.100	9.100	8.800	8.860	8.368	5,075,000
2025-07-03	9.350	9.350	8.880	9.070	8.566	10,684,000
2025-07-02	9.080	9.600	8.970	9.450	8.641	20,575,570
2025-06-30	9.250	9.270	8.940	9.060	8.285	13,080,490
2025-06-27	9.350	9.360	9.130	9.270	8.477	6,873,000
2025-06-26	9.650	9.650	9.280	9.320	8.523	6,812,460
2025-06-25	9.440	9.700	9.430	9.650	8.824	6,740,230
2025-06-24	9.260	9.470	9.260	9.420	8.614	3,101,744
2025-06-23	9.130	9.410	9.050	9.400	8.596	6,168,060
2025-06-20	9.050	9.350	9.000	9.140	8.358	7,602,995
2025-06-19	9.110	9.230	8.880	9.050	8.276	7,975,620
2025-06-18	9.400	9.400	9.090	9.150	8.367	5,836,446
2025-06-17	9.420	9.490	9.280	9.400	8.596	5,696,000
2025-06-16	9.620	9.660	9.350	9.440	8.632	8,906,000
2025-06-13	9.580	9.660	9.400	9.610	8.788	5,585,828
2025-06-12	9.690	9.690	9.510	9.580	8.760	7,852,364
2025-06-11	9.450	9.630	9.370	9.600	8.779	8,286,255
2025-06-10	9.250	9.720	9.250	9.390	8.587	13,369,500
2025-06-09	9.290	9.290	9.030	9.250	8.459	10,260,660
2025-06-06	8.900	9.370	8.900	9.220	8.431	13,809,640
2025-06-05	8.800	8.910	8.800	8.890	8.129	8,773,626
2025-06-04	8.640	8.840	8.570	8.780	8.029	6,210,610
2025-06-03	8.450	8.760	8.450	8.550	7.818	9,398,495
2025-06-02	8.760	8.760	8.160	8.400	7.681	4,118,463
2025-05-30	8.380	8.800	8.340	8.750	8.001	17,234,660
2025-05-29	8.390	8.500	8.360	8.380	7.663	3,675,500
2025-05-28	8.400	8.430	8.290	8.380	7.663	4,797,809
2025-05-27	8.530	8.570	8.270	8.340	7.626	6,344,500
2025-05-26	8.180	8.560	8.050	8.500	7.773	25,477,891
2025-05-23	8.170	8.190	7.980	8.010	7.325	6,213,321
2025-05-22	8.200	8.350	8.080	8.110	7.416	6,734,000
2025-05-21	8.270	8.330	8.130	8.320	7.608	7,007,992
2025-05-20	7.830	8.400	7.830	8.270	7.562	22,191,471
2025-05-19	7.700	7.820	7.630	7.780	7.114	2,909,993
2025-05-16	7.600	7.750	7.520	7.690	7.032	3,349,500
2025-05-15	7.830	7.860	7.610	7.650	6.995	2,710,668
2025-05-14	7.770	7.830	7.650	7.820	7.151	3,402,465
2025-05-13	7.930	7.930	7.690	7.700	7.041	3,428,864
2025-05-12	7.740	7.860	7.740	7.820	7.151	4,108,000
2025-05-09	7.810	7.810	7.640	7.730	7.069	7,296,500

← NewerPage 6 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.