China Conch Venture Hldgs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.810 | 7.810 | 7.640 | 7.730 | 7.069 | 7,296,500 |
| 2025-05-08 | 8.040 | 8.100 | 7.760 | 7.800 | 7.133 | 6,467,390 |
| 2025-05-07 | 8.130 | 8.300 | 8.020 | 8.080 | 7.389 | 5,826,451 |
| 2025-05-06 | 7.980 | 8.190 | 7.930 | 8.130 | 7.434 | 6,740,099 |
| 2025-05-02 | 8.010 | 8.010 | 7.870 | 7.910 | 7.233 | 1,277,500 |
| 2025-04-30 | 7.900 | 8.040 | 7.900 | 7.990 | 7.306 | 4,658,324 |
| 2025-04-29 | 7.900 | 7.990 | 7.850 | 7.900 | 7.224 | 3,345,500 |
| 2025-04-28 | 7.980 | 8.000 | 7.820 | 7.870 | 7.197 | 5,215,000 |
| 2025-04-25 | 8.020 | 8.120 | 7.960 | 8.010 | 7.325 | 4,994,500 |
| 2025-04-24 | 8.100 | 8.230 | 7.920 | 8.000 | 7.316 | 13,314,270 |
| 2025-04-23 | 7.900 | 8.090 | 7.870 | 8.060 | 7.370 | 7,166,000 |
| 2025-04-22 | 7.600 | 7.890 | 7.510 | 7.880 | 7.206 | 5,678,506 |
| 2025-04-17 | 7.390 | 7.750 | 7.370 | 7.640 | 6.986 | 7,768,000 |
| 2025-04-16 | 7.620 | 7.620 | 7.220 | 7.330 | 6.703 | 6,800,692 |
| 2025-04-15 | 7.450 | 7.580 | 7.410 | 7.510 | 6.867 | 2,363,722 |
| 2025-04-14 | 7.430 | 7.520 | 7.430 | 7.490 | 6.849 | 4,404,435 |
| 2025-04-11 | 7.340 | 7.540 | 7.340 | 7.410 | 6.776 | 4,216,969 |
| 2025-04-10 | 7.530 | 7.630 | 7.310 | 7.420 | 6.785 | 7,192,230 |
| 2025-04-09 | 7.200 | 7.490 | 7.000 | 7.420 | 6.785 | 8,253,500 |
| 2025-04-08 | 7.130 | 7.340 | 7.000 | 7.230 | 6.611 | 14,203,550 |
| 2025-04-07 | 7.400 | 7.490 | 6.960 | 7.040 | 6.438 | 20,881,990 |
| 2025-04-03 | 7.880 | 8.080 | 7.850 | 7.990 | 7.306 | 3,798,000 |
| 2025-04-02 | 7.770 | 8.150 | 7.770 | 8.040 | 7.352 | 12,162,500 |
| 2025-04-01 | 7.760 | 7.920 | 7.660 | 7.850 | 7.178 | 6,036,501 |
| 2025-03-31 | 7.870 | 7.920 | 7.730 | 7.730 | 7.069 | 6,677,500 |
| 2025-03-28 | 7.720 | 7.960 | 7.710 | 7.870 | 7.197 | 7,089,875 |
| 2025-03-27 | 7.470 | 8.070 | 7.470 | 7.840 | 7.169 | 17,852,570 |
| 2025-03-26 | 7.460 | 7.560 | 7.460 | 7.540 | 6.895 | 3,283,728 |
| 2025-03-25 | 7.610 | 7.640 | 7.490 | 7.500 | 6.858 | 7,727,500 |
| 2025-03-24 | 7.620 | 7.830 | 7.560 | 7.720 | 7.059 | 8,118,500 |
| 2025-03-21 | 7.730 | 8.010 | 7.660 | 7.720 | 7.059 | 10,967,700 |
| 2025-03-20 | 8.050 | 8.050 | 7.720 | 7.750 | 7.087 | 8,235,492 |
| 2025-03-19 | 8.060 | 8.270 | 7.920 | 8.010 | 7.325 | 12,307,320 |
| 2025-03-18 | 7.980 | 8.080 | 7.920 | 8.060 | 7.370 | 9,199,247 |
| 2025-03-17 | 7.740 | 7.980 | 7.730 | 7.900 | 7.224 | 10,124,000 |
| 2025-03-14 | 7.500 | 7.750 | 7.500 | 7.650 | 6.995 | 10,842,500 |
| 2025-03-13 | 7.470 | 7.560 | 7.340 | 7.500 | 6.858 | 7,058,519 |
| 2025-03-12 | 7.360 | 7.500 | 7.280 | 7.390 | 6.758 | 8,671,400 |
| 2025-03-11 | 7.180 | 7.340 | 7.070 | 7.310 | 6.685 | 8,002,033 |
| 2025-03-10 | 7.380 | 7.380 | 7.130 | 7.210 | 6.593 | 7,356,000 |
| 2025-03-07 | 7.300 | 7.480 | 7.240 | 7.310 | 6.685 | 8,245,022 |
| 2025-03-06 | 7.440 | 7.470 | 7.200 | 7.290 | 6.666 | 10,363,000 |
| 2025-03-05 | 6.950 | 7.400 | 6.920 | 7.330 | 6.703 | 23,740,660 |
| 2025-03-04 | 6.850 | 6.950 | 6.700 | 6.950 | 6.355 | 7,052,500 |
| 2025-03-03 | 6.800 | 7.050 | 6.790 | 6.870 | 6.282 | 10,138,580 |
| 2025-02-28 | 7.050 | 7.050 | 6.700 | 6.710 | 6.136 | 9,033,206 |
| 2025-02-27 | 6.980 | 7.100 | 6.940 | 7.000 | 6.401 | 11,853,100 |
| 2025-02-26 | 6.520 | 6.980 | 6.520 | 6.940 | 6.346 | 18,660,500 |
| 2025-02-25 | 6.530 | 6.580 | 6.450 | 6.480 | 5.926 | 5,829,500 |
| 2025-02-24 | 6.520 | 6.640 | 6.430 | 6.610 | 6.044 | 8,384,009 |
| 2025-02-21 | 6.620 | 6.690 | 6.480 | 6.510 | 5.953 | 8,707,042 |
| 2025-02-20 | 6.600 | 6.690 | 6.590 | 6.590 | 6.026 | 6,046,386 |
| 2025-02-19 | 6.560 | 6.670 | 6.520 | 6.650 | 6.081 | 5,155,829 |
| 2025-02-18 | 6.690 | 6.690 | 6.520 | 6.590 | 6.026 | 7,386,085 |
| 2025-02-17 | 6.620 | 6.780 | 6.600 | 6.690 | 6.118 | 10,713,510 |
| 2025-02-14 | 6.530 | 6.620 | 6.510 | 6.610 | 6.044 | 8,442,420 |
| 2025-02-13 | 6.540 | 6.640 | 6.460 | 6.480 | 5.926 | 7,964,858 |
| 2025-02-12 | 6.400 | 6.590 | 6.360 | 6.570 | 6.008 | 8,406,991 |
| 2025-02-11 | 6.490 | 6.520 | 6.350 | 6.380 | 5.834 | 6,639,139 |
| 2025-02-10 | 6.390 | 6.490 | 6.340 | 6.490 | 5.935 | 5,039,800 |
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.