Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.660	38.140	36.480	37.240	37.240	1,547,600
2026-10-20	35.160	37.020	34.880	36.660	36.660	1,552,700
2026-10-16	34.080	35.560	34.040	35.160	35.160	1,586,708
2026-10-15	34.420	34.420	32.840	34.080	34.080	1,352,100
2026-10-14	33.400	35.220	33.040	34.420	34.420	1,504,092
2026-10-13	34.680	34.720	32.060	33.400	33.400	1,398,228
2026-10-12	35.600	35.600	34.320	34.680	34.680	1,714,945
2026-10-09	35.060	35.980	34.880	35.600	35.600	1,483,000
2026-10-08	38.180	38.180	34.600	35.060	35.060	1,593,365
2026-10-07	38.140	38.380	37.500	38.180	38.180	1,101,100
2026-10-06	37.160	38.300	36.740	38.140	38.140	1,192,800
2026-10-05	35.640	37.540	35.360	37.160	37.160	1,399,000
2026-10-02	35.660	35.760	34.900	35.640	35.640	1,359,400
2026-09-30	37.000	37.860	35.320	35.660	35.660	2,268,900
2026-09-29	37.200	37.620	36.540	36.840	36.840	1,706,813
2026-09-28	38.400	38.640	36.880	37.120	37.120	2,040,208
2026-09-25	40.120	40.120	37.020	38.400	38.400	2,670,400
2026-09-24	43.320	43.980	39.740	40.120	40.120	4,796,375
2026-09-23	47.900	47.900	43.300	43.540	43.308	2,766,200
2026-09-22	44.000	48.740	44.000	47.900	47.645	2,938,200
2026-09-21	40.580	44.000	40.580	43.920	43.686	2,018,340
2026-09-18	40.200	41.540	39.800	40.580	40.364	2,573,000
2026-09-17	40.600	40.880	40.020	40.100	39.886	1,246,500
2026-09-16	40.780	40.920	39.940	40.600	40.384	1,316,200
2026-09-15	41.200	41.620	40.360	40.780	40.563	1,404,300
2026-09-14	42.540	42.720	40.600	41.200	40.981	1,428,100
2026-09-11	42.500	42.680	41.220	42.540	42.313	1,282,900
2026-09-10	44.140	44.240	42.260	42.520	42.293	1,298,386
2026-09-09	43.920	44.600	43.760	44.140	43.905	1,250,500
2026-09-08	42.840	44.160	42.380	43.920	43.686	1,406,160
2026-09-07	42.100	43.600	41.840	42.820	42.592	1,343,200
2026-09-04	42.040	43.020	41.920	42.100	41.876	1,308,600
2026-09-03	42.600	42.860	41.420	42.040	41.816	1,721,800
2026-09-02	42.640	42.940	41.900	42.600	42.373	1,476,100
2026-09-01	44.360	44.360	41.420	42.640	42.413	1,888,600
2026-08-31	45.500	46.200	43.880	44.780	44.541	1,807,638
2026-08-28	44.140	45.580	43.080	45.500	45.258	2,702,507
2026-08-27	44.620	44.800	43.040	44.140	43.905	1,589,600
2026-08-26	44.960	45.600	41.740	44.620	44.382	2,381,200
2026-08-25	41.000	45.040	40.940	44.960	44.720	2,890,361
2026-08-24	39.960	41.340	39.600	41.000	40.782	1,606,599
2026-08-21	39.480	39.960	38.160	39.960	39.747	1,416,545
2026-08-20	38.440	39.920	38.120	39.480	39.270	2,281,761
2026-08-19	40.660	40.700	37.980	38.440	38.235	3,550,235
2026-08-18	40.940	41.740	40.300	40.660	40.443	3,212,000
2026-08-17	38.260	41.400	37.200	40.940	40.722	3,348,028
2026-08-14	38.200	38.660	37.520	38.260	38.056	2,887,000
2026-08-13	37.400	38.280	37.180	38.200	37.997	2,200,900
2026-08-12	36.140	37.500	36.020	37.400	37.201	2,300,100
2026-08-11	37.100	37.220	35.620	36.140	35.947	1,979,200
2026-08-10	35.220	37.400	35.220	37.100	36.902	3,441,800
2026-08-07	35.320	35.640	34.260	35.220	35.032	1,856,700
2026-08-06	36.060	36.300	34.740	35.320	35.132	2,561,700
2026-08-05	33.760	36.720	33.600	36.060	35.868	3,640,000
2026-08-04	33.900	34.900	32.820	33.760	33.580	3,591,500
2026-08-03	31.620	34.400	31.500	33.900	33.719	4,066,138
2026-07-31	30.880	32.180	30.200	31.620	31.452	3,906,500
2026-07-30	29.480	31.920	29.480	31.000	30.835	5,188,100
2026-07-29	29.500	30.160	28.400	29.480	29.323	2,397,616
2026-07-28	29.080	29.740	28.640	29.460	29.303	2,360,700

Page 1 of 20 · 1,189 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.