Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	43.900	44.940	43.840	44.080	43.417	1,179,000
2025-08-01	43.800	44.100	43.200	43.900	43.240	1,162,529
2025-07-31	43.850	44.900	43.450	43.800	43.142	1,963,600
2025-07-30	43.700	44.650	43.200	43.850	43.191	1,684,100
2025-07-29	42.950	44.300	42.700	43.700	43.043	1,714,100
2025-07-28	40.250	43.250	40.000	42.950	42.304	2,277,500
2025-07-25	41.800	41.800	39.900	40.250	39.645	1,733,000
2025-07-24	43.050	43.450	40.600	41.800	41.172	1,853,000
2025-07-23	42.900	43.700	42.100	43.050	42.403	1,240,500
2025-07-22	43.250	44.200	42.550	42.900	42.255	1,669,750
2025-07-21	43.750	44.600	42.950	43.250	42.600	1,805,000
2025-07-18	46.800	46.800	42.450	43.750	43.092	3,578,000
2025-07-17	45.300	47.000	45.050	46.800	46.097	2,875,800
2025-07-16	43.750	45.950	43.400	45.300	44.619	3,334,000
2025-07-15	42.500	43.800	42.200	43.750	43.092	2,731,500
2025-07-14	41.700	42.900	41.250	42.500	41.861	2,772,000
2025-07-11	41.650	42.800	41.550	41.700	41.073	2,942,500
2025-07-10	39.900	42.850	39.900	41.650	41.024	3,252,000
2025-07-09	39.600	40.150	39.150	39.900	39.300	2,373,500
2025-07-08	39.350	39.700	38.050	39.500	38.906	3,448,140
2025-07-07	37.150	39.700	36.750	39.050	38.463	2,682,300
2025-07-04	36.800	38.000	35.850	37.150	36.592	2,223,000
2025-07-03	37.100	38.250	36.650	36.800	36.247	1,865,000
2025-07-02	37.400	37.800	36.450	37.150	36.592	1,721,500
2025-06-30	35.950	37.850	35.700	37.400	36.838	2,266,500
2025-06-27	35.600	36.250	35.000	36.050	35.508	2,149,000
2025-06-26	35.900	36.300	35.050	35.600	35.065	1,491,000
2025-06-25	35.850	36.450	35.250	35.950	35.410	1,750,037
2025-06-24	34.700	36.100	34.650	35.850	35.311	2,140,724
2025-06-23	35.850	35.850	33.800	34.400	33.883	2,836,650
2025-06-20	35.900	37.150	35.300	35.850	35.311	2,343,500
2025-06-19	37.050	37.550	35.750	35.950	35.237	1,145,000
2025-06-18	35.500	37.800	35.500	37.050	36.316	2,274,918
2025-06-17	37.000	37.850	35.200	35.500	34.796	1,953,500
2025-06-16	37.500	37.550	35.750	36.700	35.973	2,047,000
2025-06-13	37.200	37.950	36.000	37.550	36.806	1,731,000
2025-06-12	35.550	38.350	35.550	37.900	37.149	4,667,000
2025-06-11	34.850	36.000	34.400	35.550	34.845	3,410,500
2025-06-10	34.850	35.800	34.150	34.850	34.159	2,557,500
2025-06-09	33.450	34.950	33.200	34.850	34.159	1,993,200
2025-06-06	34.850	34.950	33.150	33.450	32.787	1,399,500
2025-06-05	35.200	35.400	34.500	34.850	34.159	2,383,000
2025-06-04	31.600	35.400	31.600	35.200	34.502	4,943,500
2025-06-03	29.850	32.400	29.700	31.550	30.925	4,138,500
2025-06-02	29.600	29.950	28.600	29.850	29.258	1,791,000
2025-05-30	28.900	30.100	28.650	29.600	29.013	1,941,300
2025-05-29	30.900	31.200	28.550	28.900	28.327	2,155,000
2025-05-28	31.100	31.400	30.300	30.900	30.288	3,148,000
2025-05-27	29.300	31.100	29.050	31.100	30.484	3,421,200
2025-05-26	26.850	29.200	26.850	29.000	28.425	2,673,500
2025-05-23	26.200	27.300	26.200	26.850	26.318	1,811,500
2025-05-22	25.600	26.300	25.600	26.200	25.681	1,855,000
2025-05-21	26.150	26.700	25.600	25.900	25.387	1,684,000
2025-05-20	25.650	26.450	25.500	26.150	25.632	1,779,500
2025-05-19	24.700	25.850	24.700	25.650	25.142	1,760,500
2025-05-16	24.500	24.950	24.000	24.700	24.210	1,655,500
2025-05-15	24.950	25.700	24.400	24.500	24.014	1,580,332
2025-05-14	25.750	25.850	24.200	24.900	24.406	1,775,900
2025-05-13	25.950	26.600	25.650	25.750	25.240	1,888,000
2025-05-12	25.600	26.900	25.500	25.850	25.338	2,073,100

← NewerPage 6 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.