Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	59.200	65.350	58.200	60.950	60.264	3,390,930
2026-01-26	60.300	60.300	56.900	58.500	57.842	4,838,538
2026-01-23	61.150	62.350	59.750	60.300	59.621	2,973,236
2026-01-22	61.600	63.000	60.250	61.100	60.412	2,887,785
2026-01-21	62.150	62.400	60.250	61.600	60.907	3,943,700
2026-01-20	62.100	63.800	61.000	62.150	61.451	3,117,649
2026-01-19	60.450	64.500	60.450	62.050	61.352	3,922,400
2026-01-16	54.650	61.200	54.650	60.400	59.720	5,041,600
2026-01-15	56.650	57.000	54.050	54.650	54.035	1,649,200
2026-01-14	53.000	56.950	52.800	56.600	55.963	4,045,100
2026-01-13	55.000	56.350	51.600	52.250	51.662	1,782,100
2026-01-12	54.450	55.150	53.350	55.000	54.381	1,097,500
2026-01-09	53.950	54.800	52.850	54.450	53.837	1,251,439
2026-01-08	55.700	58.650	53.200	53.950	53.343	2,568,900
2026-01-07	53.550	56.950	53.300	55.550	54.925	1,335,500
2026-01-06	53.850	55.900	51.950	53.500	52.898	1,361,300
2026-01-05	54.200	55.200	51.750	53.850	53.244	1,770,734
2026-01-02	54.000	54.200	52.900	54.100	53.491	1,114,200
2025-12-31	53.600	55.350	53.250	54.000	53.392	1,019,971
2025-12-30	52.300	52.400	51.200	51.800	51.217	919,092
2025-12-29	53.450	54.300	51.750	52.150	51.563	959,300
2025-12-24	53.700	54.350	52.750	53.450	52.848	451,134
2025-12-23	54.600	54.600	52.900	53.650	53.046	797,200
2025-12-22	53.750	54.700	52.650	54.450	53.837	1,120,400
2025-12-19	51.850	54.900	51.650	53.700	53.096	1,261,494
2025-12-18	53.250	53.250	51.100	51.850	51.266	1,054,600
2025-12-17	50.550	53.550	50.550	53.250	52.651	1,461,641
2025-12-16	51.400	51.700	49.800	50.500	49.932	1,096,100
2025-12-15	54.950	54.950	50.600	51.300	50.723	1,265,700
2025-12-12	50.500	55.000	50.500	55.000	54.381	1,943,896
2025-12-11	50.900	51.050	49.800	50.000	49.437	920,800
2025-12-10	51.400	51.500	49.760	50.850	50.278	1,325,800
2025-12-09	53.200	54.900	51.000	51.300	50.723	1,905,575
2025-12-08	55.250	55.300	52.500	53.200	52.601	1,556,300
2025-12-05	55.350	56.000	54.100	55.100	54.480	1,315,800
2025-12-04	55.300	57.850	53.800	55.300	54.678	2,111,000
2025-12-03	54.600	55.750	54.150	55.000	54.381	2,765,400
2025-12-02	49.680	55.450	49.680	54.850	54.233	5,269,500
2025-12-01	48.700	49.700	47.640	49.600	49.042	1,421,100
2025-11-28	48.340	48.700	47.280	48.700	48.152	1,732,970
2025-11-27	46.480	49.500	46.440	48.340	47.796	1,436,800
2025-11-26	46.500	47.120	45.620	46.480	45.957	1,409,300
2025-11-25	46.200	47.580	46.160	46.500	45.977	1,244,900
2025-11-24	44.540	46.320	44.540	46.160	45.640	1,577,100
2025-11-21	45.600	45.600	44.200	44.520	44.019	1,365,200
2025-11-20	48.560	48.600	45.140	45.600	45.087	2,151,900
2025-11-19	48.620	48.980	47.020	48.540	47.994	1,687,924
2025-11-18	50.350	50.550	47.720	48.620	48.073	1,881,263
2025-11-17	49.880	52.800	49.020	50.350	49.783	2,346,000
2025-11-14	52.200	52.250	49.380	49.880	49.319	1,983,180
2025-11-13	52.200	52.300	50.900	52.200	51.613	2,519,700
2025-11-12	49.800	52.500	49.380	52.200	51.613	2,974,340
2025-11-11	48.900	49.980	47.980	49.800	49.240	3,924,428
2025-11-10	49.680	49.680	47.900	48.880	48.330	1,565,500
2025-11-07	49.200	50.200	48.040	49.680	49.121	1,889,030
2025-11-06	48.580	49.240	47.840	49.200	48.646	2,104,600
2025-11-05	47.700	48.640	46.620	48.520	47.974	3,403,200
2025-11-04	48.300	48.780	47.160	47.700	47.163	1,931,600
2025-11-03	45.020	48.400	44.840	48.300	47.756	2,966,000
2025-10-31	44.400	45.660	44.200	45.020	44.513	1,816,200

← NewerPage 4 of 20 · 1,190 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.