Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	29.320	29.600	28.540	29.080	28.925	2,056,200
2026-07-24	29.400	29.400	28.280	29.260	29.104	2,314,200
2026-07-23	29.500	31.080	29.040	29.360	29.204	2,081,890
2026-07-22	29.620	29.820	28.480	29.480	29.323	1,640,500
2026-07-21	28.400	29.980	27.260	29.600	29.442	3,400,500
2026-07-20	30.660	32.440	28.080	28.360	28.209	4,165,030
2026-07-17	30.940	32.660	29.820	30.360	30.198	3,453,195
2026-07-16	29.180	31.700	28.620	30.560	30.397	3,394,159
2026-07-15	30.500	31.480	27.840	29.160	29.005	3,070,510
2026-07-14	30.400	30.680	29.400	30.480	30.318	1,609,042
2026-07-13	31.800	31.920	29.860	30.380	30.218	1,604,300
2026-07-10	31.380	33.000	31.120	31.780	31.611	2,573,800
2026-07-09	32.360	32.680	30.700	31.360	31.193	2,050,700
2026-07-08	34.920	35.400	29.920	32.340	32.168	1,860,725
2026-07-07	36.740	38.000	34.720	34.900	34.714	2,151,700
2026-07-06	36.080	38.640	36.080	36.720	36.524	2,798,101
2026-07-03	32.240	36.340	32.240	36.080	35.888	3,991,463
2026-07-02	31.500	33.260	31.420	32.200	32.028	3,408,000
2026-06-30	32.020	32.060	30.040	31.420	31.253	3,409,600
2026-06-29	31.820	32.380	31.520	32.000	31.830	1,721,500
2026-06-26	33.160	33.160	31.380	31.800	31.631	1,624,400
2026-06-25	33.580	33.580	31.860	32.960	32.784	3,155,250
2026-06-24	35.240	35.500	33.460	33.560	33.381	1,570,000
2026-06-23	36.500	37.240	34.840	35.220	35.032	1,658,100
2026-06-22	37.800	37.800	35.840	36.440	36.246	2,031,554
2026-06-18	38.640	38.640	37.000	37.480	37.280	3,028,200
2026-06-17	38.560	38.800	37.720	38.580	38.374	1,662,800
2026-06-16	38.500	39.780	38.300	38.540	38.335	1,924,481
2026-06-15	38.600	39.200	37.840	38.420	38.215	1,995,300
2026-06-12	38.460	38.880	37.720	38.580	38.146	2,423,523
2026-06-11	39.060	39.280	37.240	38.400	37.968	2,377,600
2026-06-10	39.060	39.400	37.500	39.000	38.561	1,647,257
2026-06-09	39.020	39.680	38.180	39.000	38.561	3,040,004
2026-06-08	41.980	41.980	38.860	39.000	38.561	2,253,800
2026-06-05	42.100	42.760	41.220	41.980	41.508	2,091,059
2026-06-04	42.480	42.600	41.180	42.020	41.547	2,093,690
2026-06-03	42.920	42.920	41.620	42.360	41.883	2,712,800
2026-06-02	43.820	43.880	41.700	42.260	41.784	2,083,124
2026-06-01	42.300	44.460	42.300	43.700	43.208	1,929,000
2026-05-29	44.540	45.660	41.780	42.260	41.784	2,893,400
2026-05-28	45.640	45.640	43.960	44.520	44.019	2,087,900
2026-05-27	46.020	46.760	44.880	45.620	45.107	1,254,700
2026-05-26	45.260	46.440	44.040	45.980	45.463	1,962,300
2026-05-22	43.020	46.160	43.020	45.240	44.731	2,417,000
2026-05-21	44.780	45.880	42.980	43.000	42.516	1,431,200
2026-05-20	43.120	45.020	42.800	44.760	44.256	2,490,300
2026-05-19	43.640	44.400	42.800	43.080	42.595	1,644,300
2026-05-18	44.180	44.700	42.660	43.620	43.129	1,739,700
2026-05-15	45.320	45.420	44.040	44.180	43.683	1,563,800
2026-05-14	45.000	46.400	43.680	45.320	44.810	2,091,300
2026-05-13	44.400	45.140	43.840	45.000	44.494	1,816,200
2026-05-12	44.880	45.040	43.480	44.400	43.900	2,755,536
2026-05-11	46.260	46.320	43.000	44.880	44.375	4,209,862
2026-05-08	49.180	49.180	46.000	46.320	45.799	4,430,400
2026-05-07	46.660	49.580	46.660	49.180	48.626	1,992,638
2026-05-06	45.640	47.220	45.160	46.660	46.135	1,450,900
2026-05-05	47.060	47.060	44.800	45.640	45.126	2,470,000
2026-05-04	47.140	47.540	45.800	47.060	46.530	2,170,000
2026-04-30	48.620	48.700	46.720	47.140	46.609	2,158,100
2026-04-29	48.620	49.200	47.760	48.620	48.073	1,805,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2320 HKD
2026-06-15	0.2299 HKD
2025-09-11	0.1650 HKD
2025-06-20	0.1748 HKD
2024-09-12	0.1320 HKD
2024-06-12	0.2200 HKD
2023-06-16	0.1650 HKD
2022-06-16	0.0998 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.