China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	6.270	6.420	6.270	6.390	5.843	6,549,705
2025-02-06	6.200	6.320	6.160	6.320	5.779	6,905,224
2025-02-05	6.270	6.300	6.140	6.200	5.670	9,161,000
2025-02-04	6.150	6.310	6.080	6.220	5.688	3,981,000
2025-02-03	6.150	6.400	6.100	6.200	5.670	2,164,572
2025-01-28	6.400	6.400	6.240	6.290	5.752	741,225
2025-01-27	6.330	6.480	6.260	6.400	5.852	4,087,000
2025-01-24	6.210	6.310	6.160	6.250	5.715	2,988,500
2025-01-23	6.200	6.350	6.130	6.180	5.651	8,817,290
2025-01-22	6.310	6.370	6.110	6.180	5.651	9,727,192
2025-01-21	6.380	6.460	6.330	6.340	5.798	4,965,582
2025-01-20	6.360	6.470	6.320	6.380	5.834	6,139,000
2025-01-17	6.210	6.370	6.170	6.360	5.816	7,769,910
2025-01-16	6.210	6.360	6.150	6.190	5.660	4,706,500
2025-01-15	6.080	6.210	6.060	6.200	5.670	5,446,000
2025-01-14	6.050	6.140	6.020	6.130	5.606	5,451,312
2025-01-13	6.100	6.100	5.960	6.030	5.514	3,961,081
2025-01-10	6.140	6.170	6.020	6.080	5.560	7,325,725
2025-01-09	6.100	6.290	6.100	6.160	5.633	4,093,500
2025-01-08	6.270	6.270	6.070	6.180	5.651	5,753,100
2025-01-07	6.290	6.330	6.210	6.280	5.743	5,636,499
2025-01-06	6.340	6.420	6.280	6.290	5.752	3,532,000
2025-01-03	6.460	6.590	6.330	6.330	5.788	3,964,500
2025-01-02	6.630	6.690	6.460	6.460	5.907	7,361,112
2024-12-31	6.600	6.730	6.600	6.680	6.108	3,458,000
2024-12-30	6.660	6.750	6.570	6.640	6.072	3,087,500
2024-12-27	6.750	6.780	6.650	6.690	6.118	3,495,197
2024-12-24	6.600	6.810	6.560	6.770	6.191	4,236,000
2024-12-23	6.480	6.630	6.480	6.630	6.063	5,871,500
2024-12-20	6.510	6.550	6.420	6.470	5.916	7,257,035
2024-12-19	6.650	6.650	6.500	6.510	5.953	5,918,282
2024-12-18	6.670	6.740	6.630	6.730	6.154	3,930,196
2024-12-17	6.660	6.760	6.610	6.650	6.081	4,889,500
2024-12-16	6.870	6.880	6.630	6.660	6.090	4,493,000
2024-12-13	7.010	7.010	6.800	6.850	6.264	5,685,840
2024-12-12	6.880	7.080	6.880	7.000	6.401	6,063,000
2024-12-11	6.930	7.080	6.880	6.900	6.310	4,047,612
2024-12-10	7.210	7.330	6.850	6.920	6.328	8,828,000
2024-12-09	6.800	7.070	6.740	7.070	6.465	10,286,780
2024-12-06	6.710	6.780	6.660	6.740	6.163	4,368,500
2024-12-05	6.680	6.740	6.640	6.700	6.127	1,851,912
2024-12-04	6.740	6.760	6.680	6.680	6.108	1,943,500
2024-12-03	6.650	6.770	6.650	6.760	6.182	3,669,939
2024-12-02	6.660	6.780	6.660	6.690	6.118	3,381,000
2024-11-29	6.550	6.690	6.550	6.660	6.090	4,258,000
2024-11-28	6.540	6.610	6.490	6.550	5.990	3,025,500
2024-11-27	6.450	6.560	6.400	6.540	5.980	3,233,164
2024-11-26	6.480	6.540	6.450	6.450	5.898	2,947,527
2024-11-25	6.410	6.510	6.390	6.420	5.871	4,139,300
2024-11-22	6.660	6.680	6.400	6.400	5.852	4,426,000
2024-11-21	6.740	6.740	6.630	6.630	6.063	3,213,000
2024-11-20	6.670	6.720	6.610	6.690	6.118	3,442,500
2024-11-19	6.750	6.770	6.590	6.620	6.054	3,764,000
2024-11-18	6.580	6.760	6.580	6.660	6.090	4,839,500
2024-11-15	6.530	6.650	6.530	6.540	5.980	2,258,364
2024-11-14	6.770	6.770	6.550	6.570	6.008	4,956,500
2024-11-13	6.740	6.760	6.620	6.730	6.154	3,730,000
2024-11-12	7.000	7.010	6.630	6.750	6.172	9,834,360
2024-11-11	7.200	7.200	6.930	6.930	6.337	13,582,000
2024-11-08	7.440	7.550	7.220	7.230	6.611	6,920,317

← NewerPage 8 of 21 · 1,233 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.