China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.410	6.480	6.310	6.400	5.634	7,203,868
2023-11-15	6.700	6.740	6.350	6.390	5.625	16,517,109
2023-11-14	6.500	6.680	6.500	6.580	5.792	4,225,950
2023-11-13	6.500	6.590	6.400	6.570	5.783	3,939,097
2023-11-10	6.610	6.610	6.480	6.500	5.722	3,543,500
2023-11-09	6.820	6.840	6.640	6.670	5.871	3,378,934
2023-11-08	6.700	6.880	6.650	6.830	6.012	5,183,886
2023-11-07	6.850	6.850	6.640	6.700	5.898	5,035,127
2023-11-06	6.680	6.890	6.620	6.870	6.047	6,172,000
2023-11-03	6.600	6.670	6.480	6.660	5.862	4,533,307
2023-11-02	6.490	6.580	6.460	6.490	5.713	2,735,148
2023-11-01	6.500	6.530	6.380	6.430	5.660	4,120,500
2023-10-31	6.620	6.650	6.440	6.470	5.695	3,544,125
2023-10-30	6.250	6.650	6.250	6.620	5.827	5,083,900
2023-10-27	6.310	6.540	6.230	6.470	5.695	4,623,000
2023-10-26	6.390	6.420	6.220	6.300	5.546	6,164,000
2023-10-25	6.200	6.520	6.200	6.390	5.625	7,514,280
2023-10-24	6.090	6.100	5.970	6.070	5.343	7,703,523
2023-10-20	6.110	6.270	5.970	6.090	5.361	8,861,072
2023-10-19	6.310	6.310	6.030	6.080	5.352	10,146,000
2023-10-18	6.420	6.620	6.280	6.310	5.554	10,919,330
2023-10-17	6.420	6.590	6.420	6.460	5.686	6,725,357
2023-10-16	6.630	6.700	6.380	6.410	5.642	7,690,200
2023-10-13	6.700	6.850	6.610	6.620	5.827	13,446,500
2023-10-12	6.360	6.870	6.360	6.720	5.915	17,666,500
2023-10-11	6.090	6.170	6.010	6.160	5.422	9,020,814
2023-10-10	6.140	6.180	6.010	6.020	5.299	5,084,500
2023-10-09	6.300	6.300	6.040	6.050	5.326	5,345,500
2023-10-06	6.000	6.230	5.980	6.160	5.422	5,026,486
2023-10-05	5.920	6.000	5.760	5.950	5.238	5,986,650
2023-10-04	5.960	5.980	5.730	5.850	5.149	7,450,223
2023-10-03	6.680	6.680	5.910	5.960	5.246	8,145,000
2023-09-29	6.550	6.820	6.520	6.680	5.880	3,913,000
2023-09-28	6.590	6.590	6.380	6.460	5.686	10,014,000
2023-09-27	6.370	6.600	6.360	6.480	5.704	8,502,180
2023-09-26	6.580	6.580	6.360	6.360	5.598	7,765,500
2023-09-25	6.780	6.780	6.560	6.580	5.792	6,182,500
2023-09-22	6.640	6.760	6.530	6.760	5.951	7,770,709
2023-09-21	6.880	6.880	6.590	6.640	5.845	9,516,795
2023-09-20	6.850	7.020	6.820	6.890	6.065	5,916,154
2023-09-19	6.950	6.980	6.800	6.860	6.039	7,987,940
2023-09-18	7.160	7.210	6.940	6.950	6.118	5,028,000
2023-09-15	6.960	7.210	6.940	7.140	6.285	8,218,824
2023-09-14	7.180	7.200	6.880	6.940	6.109	9,856,982
2023-09-13	7.260	7.340	7.160	7.180	6.320	5,352,500
2023-09-12	7.380	7.380	7.070	7.250	6.382	8,807,070
2023-09-11	7.680	7.800	7.320	7.380	6.496	11,232,770
2023-09-07	7.880	7.900	7.750	7.750	6.822	2,384,800
2023-09-06	7.810	7.970	7.730	7.950	6.998	2,666,150
2023-09-05	8.060	8.060	7.810	7.820	6.884	2,795,138
2023-09-04	7.870	8.060	7.750	8.050	7.086	5,174,460
2023-08-31	7.730	7.850	7.670	7.710	6.787	7,596,488
2023-08-30	8.060	8.080	7.740	7.740	6.813	5,454,069
2023-08-29	7.810	8.060	7.810	8.060	7.095	5,340,300
2023-08-28	8.140	8.390	7.820	7.830	6.892	5,034,000
2023-08-25	7.830	8.060	7.810	7.970	7.016	2,903,750
2023-08-24	7.890	8.020	7.810	7.910	6.963	2,962,600
2023-08-23	7.840	7.980	7.810	7.880	6.936	3,033,288
2023-08-22	7.940	7.990	7.710	7.800	6.866	7,131,325
2023-08-21	8.170	8.170	7.860	7.870	6.928	4,653,340

← NewerPage 13 of 21 · 1,230 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.