China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	5.800	5.980	5.710	5.910	5.202	7,245,500
2024-02-09	6.350	6.350	5.630	5.990	5.273	10,329,500
2024-02-08	6.430	6.530	6.350	6.400	5.634	10,641,500
2024-02-07	6.360	6.510	6.360	6.430	5.660	7,590,368
2024-02-06	6.050	6.410	6.020	6.380	5.616	11,876,000
2024-02-05	6.020	6.100	5.720	6.050	5.326	15,471,850
2024-02-02	6.090	6.240	5.950	6.050	5.326	7,843,224
2024-02-01	6.100	6.180	6.000	6.080	5.352	5,072,000
2024-01-31	6.030	6.140	6.010	6.070	5.343	6,341,000
2024-01-30	6.170	6.190	6.030	6.080	5.352	6,634,000
2024-01-29	6.200	6.330	6.190	6.210	5.466	3,478,500
2024-01-26	6.230	6.290	6.140	6.190	5.449	5,120,000
2024-01-25	6.240	6.280	6.100	6.230	5.484	6,602,000
2024-01-24	5.860	6.260	5.860	6.230	5.484	13,888,850
2024-01-23	5.530	5.870	5.470	5.860	5.158	8,678,989
2024-01-22	5.800	5.840	5.500	5.510	4.850	20,657,670
2024-01-19	6.020	6.050	5.760	5.800	5.105	23,887,840
2024-01-18	5.890	6.070	5.860	6.050	5.326	9,883,000
2024-01-17	6.120	6.120	5.850	5.890	5.185	14,978,830
2024-01-16	6.180	6.210	6.090	6.160	5.422	8,258,873
2024-01-15	6.190	6.250	6.010	6.190	5.449	5,542,500
2024-01-12	6.150	6.270	6.080	6.140	5.405	4,281,000
2024-01-11	6.060	6.230	6.020	6.140	5.405	4,458,112
2024-01-10	6.100	6.110	5.980	6.070	5.343	8,069,000
2024-01-09	6.160	6.250	6.070	6.090	5.361	4,736,500
2024-01-08	6.360	6.390	6.150	6.150	5.414	5,294,638
2024-01-05	6.310	6.460	6.200	6.360	5.598	6,063,550
2024-01-04	6.310	6.350	6.220	6.320	5.563	5,837,072
2024-01-03	6.390	6.410	6.230	6.300	5.546	5,105,913
2024-01-02	6.500	6.560	6.380	6.390	5.625	5,989,508
2023-12-29	6.500	6.510	6.400	6.480	5.704	4,220,000
2023-12-28	6.110	6.510	6.110	6.500	5.722	7,624,000
2023-12-27	6.160	6.250	6.030	6.130	5.396	5,189,896
2023-12-22	6.240	6.350	6.130	6.170	5.431	5,952,234
2023-12-21	6.160	6.290	6.160	6.230	5.484	3,561,322
2023-12-20	6.410	6.420	6.180	6.220	5.475	5,310,158
2023-12-19	6.480	6.480	6.260	6.270	5.519	7,249,381
2023-12-18	6.590	6.630	6.420	6.480	5.704	11,401,520
2023-12-15	6.150	6.650	6.120	6.590	5.801	25,674,070
2023-12-14	6.020	6.150	6.020	6.070	5.343	8,588,436
2023-12-13	6.090	6.090	5.930	5.970	5.255	6,564,098
2023-12-12	5.830	6.110	5.750	6.090	5.361	9,011,199
2023-12-11	5.920	5.920	5.690	5.830	5.132	12,823,500
2023-12-08	6.070	6.090	5.920	5.920	5.211	6,247,000
2023-12-07	6.060	6.100	5.880	6.040	5.317	9,978,014
2023-12-06	5.950	6.120	5.870	6.090	5.361	9,941,181
2023-12-05	5.940	6.020	5.850	5.940	5.229	14,438,000
2023-12-04	5.990	6.050	5.800	5.840	5.141	16,486,000
2023-12-01	5.880	6.110	5.690	5.980	5.264	43,816,879
2023-11-30	5.830	6.080	5.790	5.850	5.149	183,609,500
2023-11-29	6.160	6.170	5.790	5.830	5.132	30,383,561
2023-11-28	6.250	6.250	6.060	6.130	5.396	12,800,670
2023-11-27	6.130	6.280	6.080	6.260	5.510	13,212,140
2023-11-24	6.210	6.210	6.040	6.090	5.361	11,877,230
2023-11-23	6.040	6.220	5.950	6.220	5.475	12,370,000
2023-11-22	6.290	6.290	5.960	6.010	5.290	17,012,160
2023-11-21	6.320	6.500	6.250	6.290	5.537	7,851,703
2023-11-20	6.170	6.320	6.140	6.280	5.528	5,911,972
2023-11-17	6.370	6.370	6.100	6.150	5.414	9,925,687
2023-11-16	6.410	6.480	6.310	6.400	5.634	7,203,868

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.