China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	8.310	8.350	7.920	8.330	7.332	3,004,500
2023-08-16	8.430	8.430	8.280	8.310	7.315	3,915,500
2023-08-15	8.540	8.600	8.410	8.430	7.421	2,454,000
2023-08-14	8.630	8.640	8.380	8.570	7.544	4,698,100
2023-08-11	8.990	8.990	8.600	8.660	7.623	3,604,855
2023-08-10	8.970	8.990	8.880	8.930	7.861	3,019,704
2023-08-09	8.950	8.970	8.860	8.960	7.887	3,576,000
2023-08-08	9.150	9.150	8.910	8.950	7.878	3,613,430
2023-08-07	9.570	9.570	9.160	9.200	8.098	3,001,074
2023-08-04	9.450	9.660	9.440	9.550	8.406	2,202,508
2023-08-03	9.400	9.570	9.270	9.450	8.318	1,791,793
2023-08-02	9.440	9.680	9.360	9.410	8.283	3,158,027
2023-08-01	9.790	9.790	9.340	9.440	8.310	4,207,000
2023-07-31	9.620	9.920	9.620	9.740	8.574	5,933,251
2023-07-28	9.390	9.580	9.160	9.580	8.433	2,770,041
2023-07-27	9.320	9.390	9.220	9.370	8.248	3,027,130
2023-07-26	9.350	9.360	9.160	9.210	8.107	1,875,500
2023-07-25	8.960	9.300	8.960	9.300	8.186	4,930,448
2023-07-24	9.170	9.170	8.800	8.830	7.773	4,950,122
2023-07-21	9.130	9.190	9.000	9.040	7.957	5,447,340
2023-07-20	9.130	9.230	8.980	8.980	7.905	1,504,500
2023-07-19	9.240	9.240	8.930	9.060	7.975	2,040,839
2023-07-18	9.110	9.210	8.980	9.130	8.037	3,162,191
2023-07-14	9.320	9.320	9.060	9.180	8.081	2,324,826
2023-07-13	9.040	9.370	9.040	9.250	8.142	5,165,895
2023-07-12	9.200	9.200	8.940	9.070	7.984	8,816,964
2023-07-11	9.170	9.200	8.920	9.110	8.019	5,529,206
2023-07-10	9.540	9.540	9.100	9.170	8.072	4,182,500
2023-07-07	9.650	9.650	9.400	9.420	8.292	2,990,330
2023-07-06	9.890	9.890	9.440	9.590	8.442	4,377,428
2023-07-05	10.140	10.160	9.760	9.840	8.662	2,228,600
2023-07-04	10.260	10.300	10.120	10.160	8.943	1,271,888
2023-07-03	10.220	10.460	10.220	10.320	9.084	1,074,034
2023-06-30	10.060	10.280	10.060	10.200	8.979	2,130,000
2023-06-29	10.160	10.240	10.020	10.080	8.873	1,884,500
2023-06-28	10.560	10.640	10.420	10.560	8.943	1,009,000
2023-06-27	10.340	10.640	10.340	10.580	8.960	1,522,106
2023-06-26	10.080	10.380	10.020	10.220	8.655	2,189,000
2023-06-23	10.220	10.220	9.760	10.020	8.486	1,560,500
2023-06-21	10.460	10.460	10.180	10.220	8.655	1,492,295
2023-06-20	10.900	10.900	10.460	10.500	8.893	1,934,703
2023-06-19	11.180	11.180	10.780	10.860	9.197	1,779,457
2023-06-16	11.080	11.280	11.040	11.060	9.367	6,381,204
2023-06-15	10.860	11.040	10.740	11.000	9.316	2,756,892
2023-06-14	10.820	10.980	10.660	10.700	9.062	2,849,500
2023-06-13	10.700	10.880	10.520	10.800	9.147	5,368,309
2023-06-12	11.040	11.040	10.620	10.700	9.062	2,766,220
2023-06-09	10.800	11.040	10.680	10.940	9.265	4,805,402
2023-06-08	10.480	10.780	10.480	10.780	9.130	3,590,650
2023-06-07	10.360	10.500	10.280	10.460	8.859	4,273,291
2023-06-06	10.300	10.620	10.260	10.400	8.808	3,960,162
2023-06-05	10.440	10.460	10.140	10.220	8.655	3,301,382
2023-06-02	10.020	10.480	10.020	10.340	8.757	6,296,982
2023-06-01	9.840	10.060	9.650	9.820	8.317	10,555,140
2023-05-31	9.860	9.860	9.480	9.840	8.334	41,924,641
2023-05-30	10.240	10.260	9.700	9.980	8.452	9,236,356
2023-05-29	10.440	10.460	10.020	10.060	8.520	8,613,500
2023-05-25	10.900	10.900	10.200	10.400	8.808	7,726,200
2023-05-24	11.040	11.120	10.800	10.860	9.197	4,905,000
2023-05-23	11.020	11.140	10.940	11.080	9.384	3,506,811

← NewerPage 14 of 21 · 1,233 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.