Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	51.050	51.500	48.000	48.600	48.053	3,028,100
2026-04-27	52.000	52.200	50.000	51.050	50.475	2,106,912
2026-04-24	51.250	52.500	49.960	51.200	50.624	2,714,326
2026-04-23	50.800	52.250	48.140	51.250	50.673	6,233,405
2026-04-22	48.160	49.700	48.120	49.300	48.745	1,425,905
2026-04-21	48.760	48.760	47.000	48.180	47.638	1,397,200
2026-04-20	47.200	48.980	46.600	48.760	48.211	1,784,000
2026-04-17	46.880	47.420	45.900	47.200	46.669	1,685,600
2026-04-16	47.080	47.980	45.800	46.800	46.273	1,345,400
2026-04-15	47.600	48.500	45.800	47.080	46.550	2,366,328
2026-04-14	46.480	48.600	46.480	47.600	47.064	1,701,100
2026-04-13	47.900	48.000	46.160	46.200	45.680	2,764,300
2026-04-10	44.880	48.520	44.140	47.940	47.400	3,275,908
2026-04-09	44.200	46.940	44.180	44.880	44.375	2,909,700
2026-04-08	44.000	45.320	43.000	44.000	43.505	6,519,472
2026-04-02	46.200	47.380	42.240	42.500	42.022	6,008,108
2026-04-01	47.020	47.680	43.460	46.180	45.660	6,830,400
2026-03-31	52.950	53.650	46.160	46.640	46.115	4,418,260
2026-03-30	54.500	54.500	51.950	52.950	52.354	1,132,500
2026-03-27	53.500	54.650	52.150	54.500	53.887	1,440,600
2026-03-26	54.250	54.500	52.850	53.550	52.947	1,098,700
2026-03-25	53.000	54.550	52.800	54.250	53.639	1,376,724
2026-03-24	50.500	53.450	50.400	52.850	52.255	1,700,800
2026-03-23	53.600	53.600	49.120	50.000	49.437	2,673,700
2026-03-20	57.650	57.850	53.000	53.600	52.997	1,601,200
2026-03-19	58.250	59.350	57.000	57.650	57.001	1,326,083
2026-03-18	57.000	58.700	56.000	58.250	57.594	904,500
2026-03-17	56.500	58.200	55.850	57.000	56.358	790,400
2026-03-16	55.600	56.800	55.000	56.500	55.864	1,219,700
2026-03-13	58.200	58.200	55.600	55.600	54.974	1,000,900
2026-03-12	58.100	59.200	57.350	58.200	57.545	843,095
2026-03-11	58.700	60.250	57.400	58.100	57.446	1,028,900
2026-03-10	58.600	59.400	57.600	58.700	58.039	1,293,400
2026-03-09	58.000	58.600	54.600	58.400	57.743	1,806,300
2026-03-06	57.550	59.000	56.950	59.000	58.336	1,791,200
2026-03-05	58.800	60.350	57.250	57.600	56.952	999,138
2026-03-04	58.000	58.350	56.000	58.150	57.496	860,594
2026-03-03	60.700	60.850	57.200	58.000	57.347	1,791,391
2026-03-02	61.600	61.600	59.500	60.750	60.066	1,405,400
2026-02-27	62.500	62.550	59.850	61.600	60.907	1,728,000
2026-02-26	62.300	63.050	62.050	62.500	61.797	725,400
2026-02-25	62.900	63.500	61.800	62.300	61.599	716,000
2026-02-24	64.800	65.400	62.400	62.900	62.192	726,037
2026-02-23	64.000	66.500	64.000	64.800	64.071	824,600
2026-02-20	63.550	64.350	62.700	63.750	63.032	844,100
2026-02-16	62.900	64.550	62.300	63.550	62.835	488,000
2026-02-13	63.750	63.750	61.600	62.900	62.192	864,600
2026-02-12	61.150	65.000	61.150	63.750	63.032	1,785,797
2026-02-11	62.200	63.000	60.800	61.200	60.511	906,200
2026-02-10	62.350	63.750	61.650	62.100	61.401	1,683,000
2026-02-09	59.400	62.500	59.400	62.350	61.648	1,099,700
2026-02-06	60.300	62.000	58.900	59.400	58.731	1,097,300
2026-02-05	60.800	61.600	59.350	60.300	59.621	1,115,400
2026-02-04	61.900	61.900	57.250	60.950	60.264	2,930,800
2026-02-03	61.450	64.250	61.100	61.900	61.203	1,532,187
2026-02-02	63.300	63.450	59.050	61.450	60.758	1,511,900
2026-01-30	61.700	64.050	61.150	62.550	61.846	1,380,100
2026-01-29	60.850	62.000	59.050	61.700	61.006	1,061,800
2026-01-28	61.100	62.450	59.700	60.750	60.066	1,679,600
2026-01-27	59.200	65.350	58.200	60.950	60.264	3,390,930

← NewerPage 3 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.