China Conch Venture Hldgs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 6.370 | 6.460 | 6.250 | 6.340 | 5.581 | 9,186,500 |
| 2024-05-13 | 6.200 | 6.440 | 6.140 | 6.400 | 5.634 | 10,941,770 |
| 2024-05-10 | 6.060 | 6.280 | 6.050 | 6.220 | 5.475 | 14,358,800 |
| 2024-05-09 | 5.820 | 6.040 | 5.820 | 6.020 | 5.299 | 8,944,324 |
| 2024-05-08 | 6.000 | 6.030 | 5.820 | 5.830 | 5.132 | 7,207,613 |
| 2024-05-07 | 5.980 | 6.110 | 5.960 | 6.010 | 5.290 | 4,081,354 |
| 2024-05-06 | 5.950 | 6.030 | 5.880 | 6.020 | 5.299 | 7,458,500 |
| 2024-05-03 | 5.880 | 5.960 | 5.780 | 5.910 | 5.202 | 4,060,000 |
| 2024-05-02 | 5.740 | 5.990 | 5.680 | 5.790 | 5.097 | 8,406,500 |
| 2024-04-30 | 5.950 | 5.950 | 5.660 | 5.740 | 5.053 | 9,459,500 |
| 2024-04-29 | 5.710 | 6.070 | 5.670 | 5.890 | 5.185 | 17,250,000 |
| 2024-04-26 | 5.580 | 5.740 | 5.540 | 5.680 | 5.000 | 11,718,180 |
| 2024-04-25 | 5.450 | 5.690 | 5.440 | 5.580 | 4.912 | 13,419,540 |
| 2024-04-24 | 5.250 | 5.470 | 5.240 | 5.430 | 4.780 | 8,466,500 |
| 2024-04-23 | 5.230 | 5.270 | 5.200 | 5.250 | 4.621 | 4,833,500 |
| 2024-04-22 | 5.230 | 5.300 | 5.200 | 5.230 | 4.604 | 6,163,854 |
| 2024-04-19 | 5.240 | 5.280 | 5.190 | 5.220 | 4.595 | 15,964,450 |
| 2024-04-18 | 5.320 | 5.380 | 5.250 | 5.280 | 4.648 | 8,999,000 |
| 2024-04-17 | 5.390 | 5.390 | 5.310 | 5.320 | 4.683 | 4,647,000 |
| 2024-04-16 | 5.280 | 5.390 | 5.190 | 5.330 | 4.692 | 14,997,500 |
| 2024-04-15 | 5.400 | 5.450 | 5.190 | 5.280 | 4.648 | 15,225,500 |
| 2024-04-12 | 5.570 | 5.630 | 5.360 | 5.400 | 4.753 | 12,676,500 |
| 2024-04-11 | 5.570 | 5.640 | 5.440 | 5.610 | 4.938 | 9,991,564 |
| 2024-04-10 | 5.700 | 5.730 | 5.550 | 5.570 | 4.903 | 11,789,500 |
| 2024-04-09 | 5.620 | 5.750 | 5.570 | 5.660 | 4.982 | 11,013,800 |
| 2024-04-08 | 5.660 | 5.740 | 5.560 | 5.580 | 4.912 | 8,823,500 |
| 2024-04-05 | 5.760 | 5.810 | 5.380 | 5.530 | 4.868 | 7,412,742 |
| 2024-04-03 | 5.720 | 5.940 | 5.660 | 5.760 | 5.070 | 20,454,740 |
| 2024-04-02 | 5.520 | 5.870 | 5.500 | 5.740 | 5.053 | 28,141,500 |
| 2024-03-28 | 5.350 | 5.500 | 5.340 | 5.440 | 4.789 | 20,762,000 |
| 2024-03-27 | 5.600 | 5.620 | 5.290 | 5.320 | 4.683 | 36,981,102 |
| 2024-03-26 | 6.310 | 6.400 | 5.550 | 5.600 | 4.929 | 56,510,352 |
| 2024-03-25 | 6.800 | 6.810 | 6.540 | 6.620 | 5.827 | 10,535,500 |
| 2024-03-22 | 6.960 | 7.030 | 6.780 | 6.800 | 5.986 | 12,225,100 |
| 2024-03-21 | 7.040 | 7.070 | 6.940 | 7.010 | 6.171 | 14,929,360 |
| 2024-03-20 | 6.800 | 7.050 | 6.760 | 6.950 | 6.118 | 10,781,000 |
| 2024-03-19 | 6.920 | 7.020 | 6.870 | 6.890 | 6.065 | 10,833,500 |
| 2024-03-18 | 6.840 | 7.030 | 6.710 | 6.970 | 6.135 | 12,595,650 |
| 2024-03-15 | 6.730 | 6.850 | 6.650 | 6.850 | 6.030 | 21,686,859 |
| 2024-03-14 | 6.740 | 6.820 | 6.400 | 6.800 | 5.986 | 43,165,500 |
| 2024-03-13 | 7.120 | 7.230 | 6.730 | 6.740 | 5.933 | 20,407,689 |
| 2024-03-12 | 7.110 | 7.210 | 7.010 | 7.190 | 6.329 | 17,454,199 |
| 2024-03-11 | 7.130 | 7.340 | 7.040 | 7.100 | 6.250 | 14,369,500 |
| 2024-03-08 | 7.020 | 7.180 | 6.960 | 7.100 | 6.250 | 10,153,380 |
| 2024-03-07 | 7.230 | 7.350 | 6.980 | 7.020 | 6.179 | 14,001,860 |
| 2024-03-06 | 7.200 | 7.300 | 7.100 | 7.230 | 6.364 | 14,280,000 |
| 2024-03-05 | 7.310 | 7.330 | 7.160 | 7.200 | 6.338 | 9,357,182 |
| 2024-03-04 | 7.650 | 7.760 | 7.290 | 7.340 | 6.461 | 13,938,190 |
| 2024-03-01 | 7.770 | 7.820 | 7.520 | 7.600 | 6.690 | 11,572,000 |
| 2024-02-29 | 7.660 | 8.050 | 7.660 | 7.850 | 6.910 | 12,053,000 |
| 2024-02-28 | 8.010 | 8.110 | 7.710 | 7.760 | 6.831 | 15,585,500 |
| 2024-02-27 | 7.800 | 8.050 | 7.640 | 8.010 | 7.051 | 7,560,026 |
| 2024-02-26 | 7.800 | 8.060 | 7.790 | 7.900 | 6.954 | 10,432,370 |
| 2024-02-23 | 7.780 | 7.910 | 7.700 | 7.870 | 6.928 | 9,037,880 |
| 2024-02-22 | 7.340 | 7.850 | 7.340 | 7.820 | 6.884 | 15,342,980 |
| 2024-02-21 | 7.440 | 7.530 | 7.320 | 7.340 | 6.461 | 13,600,810 |
| 2024-02-20 | 6.710 | 7.430 | 6.710 | 7.410 | 6.523 | 14,347,500 |
| 2024-02-19 | 6.610 | 6.770 | 6.590 | 6.760 | 5.951 | 7,581,000 |
| 2024-02-16 | 5.870 | 6.770 | 5.870 | 6.740 | 5.933 | 9,227,976 |
| 2024-02-15 | 5.890 | 6.160 | 5.800 | 6.090 | 5.361 | 5,049,638 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.1500 HKD |
| 2026-07-02 | 0.3000 HKD |
| 2025-10-16 | 0.1000 HKD |
| 2025-07-03 | 0.3000 HKD |
| 2024-10-17 | 0.1000 HKD |
| 2024-07-04 | 0.2000 HKD |
| 2023-06-29 | 0.4000 HKD |
| 2022-06-29 | 0.7000 HKD |
| 2022-03-21 | 0.7000 HKD |
| 2021-06-30 | 0.5168 HKD |
| 2020-07-07 | 0.4798 HKD |
| 2019-07-04 | 0.4060 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.