China Conch Venture Hldgs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.140 | 7.430 | 7.110 | 7.390 | 6.758 | 8,749,500 |
| 2024-11-06 | 7.220 | 7.230 | 7.060 | 7.140 | 6.529 | 7,115,765 |
| 2024-11-05 | 7.000 | 7.220 | 6.990 | 7.180 | 6.566 | 7,449,000 |
| 2024-11-04 | 7.130 | 7.200 | 6.970 | 7.060 | 6.456 | 5,084,301 |
| 2024-11-01 | 7.260 | 7.330 | 7.090 | 7.110 | 6.502 | 9,611,000 |
| 2024-10-31 | 7.230 | 7.320 | 7.110 | 7.220 | 6.602 | 5,138,939 |
| 2024-10-30 | 7.320 | 7.330 | 7.090 | 7.180 | 6.566 | 5,208,853 |
| 2024-10-29 | 7.530 | 7.640 | 7.320 | 7.320 | 6.694 | 6,507,250 |
| 2024-10-28 | 7.300 | 7.680 | 7.300 | 7.530 | 6.886 | 9,141,000 |
| 2024-10-25 | 7.280 | 7.450 | 7.220 | 7.350 | 6.721 | 6,037,978 |
| 2024-10-24 | 7.340 | 7.380 | 7.160 | 7.170 | 6.557 | 7,401,000 |
| 2024-10-23 | 7.330 | 7.480 | 7.270 | 7.380 | 6.749 | 5,530,000 |
| 2024-10-22 | 7.340 | 7.380 | 7.200 | 7.260 | 6.639 | 4,797,500 |
| 2024-10-21 | 7.280 | 7.380 | 7.180 | 7.240 | 6.621 | 7,547,500 |
| 2024-10-18 | 7.110 | 7.320 | 6.890 | 7.280 | 6.657 | 14,245,890 |
| 2024-10-17 | 7.120 | 7.300 | 6.950 | 6.970 | 6.374 | 6,588,509 |
| 2024-10-16 | 7.080 | 7.350 | 6.980 | 7.220 | 6.511 | 11,822,000 |
| 2024-10-15 | 7.430 | 7.430 | 7.050 | 7.090 | 6.394 | 9,490,112 |
| 2024-10-14 | 7.490 | 7.720 | 7.210 | 7.420 | 6.691 | 14,735,040 |
| 2024-10-10 | 7.330 | 7.610 | 7.170 | 7.430 | 6.700 | 14,536,980 |
| 2024-10-09 | 7.700 | 7.800 | 6.940 | 7.200 | 6.493 | 20,722,840 |
| 2024-10-08 | 9.030 | 9.030 | 7.560 | 7.630 | 6.881 | 36,965,488 |
| 2024-10-07 | 8.610 | 9.050 | 8.610 | 9.040 | 8.152 | 9,316,750 |
| 2024-10-04 | 8.060 | 8.480 | 7.990 | 8.430 | 7.602 | 6,983,500 |
| 2024-10-03 | 8.900 | 8.940 | 7.670 | 8.060 | 7.268 | 10,700,580 |
| 2024-10-02 | 7.680 | 8.710 | 7.680 | 8.580 | 7.737 | 11,761,940 |
| 2024-09-30 | 7.550 | 7.870 | 7.390 | 7.670 | 6.917 | 23,029,529 |
| 2024-09-27 | 6.710 | 7.170 | 6.710 | 7.150 | 6.448 | 19,673,260 |
| 2024-09-26 | 6.180 | 6.690 | 6.120 | 6.650 | 5.997 | 15,755,500 |
| 2024-09-25 | 6.300 | 6.470 | 6.110 | 6.160 | 5.555 | 12,453,770 |
| 2024-09-24 | 5.840 | 6.180 | 5.840 | 6.180 | 5.573 | 10,097,000 |
| 2024-09-23 | 5.880 | 5.880 | 5.740 | 5.770 | 5.203 | 3,896,500 |
| 2024-09-20 | 5.670 | 5.840 | 5.670 | 5.820 | 5.248 | 7,330,490 |
| 2024-09-19 | 5.700 | 5.760 | 5.520 | 5.750 | 5.185 | 9,796,000 |
| 2024-09-17 | 5.670 | 5.740 | 5.620 | 5.650 | 5.095 | 725,000 |
| 2024-09-16 | 5.600 | 5.840 | 5.480 | 5.680 | 5.122 | 1,186,500 |
| 2024-09-13 | 5.560 | 5.720 | 5.560 | 5.600 | 5.050 | 4,536,000 |
| 2024-09-12 | 5.510 | 5.630 | 5.510 | 5.560 | 5.014 | 4,718,500 |
| 2024-09-11 | 5.540 | 5.600 | 5.460 | 5.510 | 4.969 | 7,521,391 |
| 2024-09-10 | 5.590 | 5.680 | 5.520 | 5.590 | 5.041 | 3,661,000 |
| 2024-09-09 | 5.760 | 5.760 | 5.560 | 5.600 | 5.050 | 5,895,000 |
| 2024-09-05 | 5.850 | 5.910 | 5.700 | 5.780 | 5.212 | 11,377,940 |
| 2024-09-04 | 6.070 | 6.100 | 5.950 | 5.970 | 5.384 | 6,730,000 |
| 2024-09-03 | 6.050 | 6.190 | 6.030 | 6.160 | 5.555 | 5,259,500 |
| 2024-09-02 | 6.090 | 6.150 | 6.030 | 6.080 | 5.483 | 4,054,000 |
| 2024-08-30 | 6.000 | 6.220 | 6.000 | 6.090 | 5.492 | 6,552,500 |
| 2024-08-29 | 5.910 | 6.080 | 5.800 | 6.040 | 5.447 | 4,460,759 |
| 2024-08-28 | 6.150 | 6.230 | 5.880 | 5.910 | 5.329 | 15,275,500 |
| 2024-08-27 | 6.140 | 6.260 | 6.050 | 6.230 | 5.618 | 7,939,100 |
| 2024-08-26 | 6.030 | 6.200 | 6.030 | 6.130 | 5.528 | 8,579,500 |
| 2024-08-23 | 5.930 | 6.160 | 5.930 | 6.030 | 5.438 | 12,555,000 |
| 2024-08-22 | 5.970 | 5.970 | 5.790 | 5.930 | 5.348 | 10,360,190 |
| 2024-08-21 | 6.030 | 6.090 | 5.910 | 5.970 | 5.384 | 7,902,500 |
| 2024-08-20 | 6.290 | 6.350 | 6.010 | 6.110 | 5.510 | 7,631,961 |
| 2024-08-19 | 6.380 | 6.450 | 6.290 | 6.300 | 5.681 | 4,183,000 |
| 2024-08-16 | 6.420 | 6.540 | 6.360 | 6.380 | 5.753 | 3,212,000 |
| 2024-08-15 | 6.500 | 6.540 | 6.380 | 6.410 | 5.780 | 2,573,000 |
| 2024-08-14 | 6.570 | 6.590 | 6.420 | 6.450 | 5.816 | 2,577,000 |
| 2024-08-13 | 6.610 | 6.640 | 6.420 | 6.570 | 5.925 | 4,864,833 |
| 2024-08-12 | 6.600 | 6.720 | 6.540 | 6.590 | 5.943 | 6,539,000 |
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.