China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	11.020	11.140	10.940	11.080	9.384	3,506,811
2023-05-22	11.060	11.180	10.960	11.020	9.333	4,241,089
2023-05-19	11.240	11.300	11.020	11.060	9.367	3,046,000
2023-05-18	11.120	11.320	11.080	11.220	9.502	2,584,826
2023-05-17	11.540	11.540	11.100	11.120	9.418	3,503,180
2023-05-16	11.840	11.900	11.520	11.520	9.756	2,228,271
2023-05-15	11.900	11.900	11.640	11.720	9.926	2,858,346
2023-05-12	12.260	12.260	11.840	11.860	10.044	3,648,425
2023-05-11	12.400	12.540	12.040	12.260	10.383	2,639,523
2023-05-10	12.460	12.540	12.360	12.380	10.485	1,477,924
2023-05-09	12.760	12.860	12.300	12.460	10.552	3,764,500
2023-05-08	12.420	12.800	12.380	12.760	10.807	3,428,023
2023-05-05	12.320	12.480	12.300	12.360	10.468	1,664,000
2023-05-04	12.100	12.460	12.100	12.320	10.434	2,093,237
2023-05-03	12.060	12.060	11.880	12.060	10.214	1,797,454
2023-05-02	12.600	12.640	12.120	12.200	10.332	1,588,400
2023-04-28	12.360	12.520	12.240	12.480	10.569	2,775,082
2023-04-27	12.160	12.320	12.100	12.300	10.417	2,237,093
2023-04-26	12.420	12.420	12.200	12.300	10.417	3,738,580
2023-04-25	12.820	12.880	12.300	12.420	10.519	2,750,662
2023-04-24	12.940	13.000	12.700	12.820	10.857	4,144,218
2023-04-21	13.200	13.200	12.900	12.940	10.959	6,306,191
2023-04-20	13.320	13.340	13.060	13.160	11.145	2,344,843
2023-04-19	13.680	13.680	13.200	13.280	11.247	2,248,032
2023-04-18	13.540	13.540	13.280	13.420	11.365	2,841,539
2023-04-17	13.520	13.600	13.280	13.540	11.467	4,105,853
2023-04-14	13.500	13.620	13.340	13.520	11.450	3,406,038
2023-04-13	13.760	13.760	13.220	13.300	11.264	3,371,104
2023-04-12	13.780	13.880	13.600	13.760	11.653	2,749,240
2023-04-11	13.220	13.800	13.120	13.800	11.687	4,998,406
2023-04-06	13.300	13.440	12.840	13.060	11.061	3,603,236
2023-04-04	13.600	13.600	13.140	13.340	11.298	3,046,401
2023-04-03	13.700	13.800	13.340	13.600	11.518	3,551,500
2023-03-31	13.940	14.100	13.600	13.700	11.603	3,344,070
2023-03-30	13.760	13.760	13.300	13.680	11.586	2,836,123
2023-03-29	13.800	13.940	13.460	13.720	11.620	3,086,005
2023-03-28	13.640	13.900	13.560	13.800	11.687	1,530,634
2023-03-27	14.480	14.480	13.400	13.620	11.535	3,481,000
2023-03-24	14.640	14.640	14.100	14.160	11.992	1,438,266
2023-03-23	14.240	14.480	14.160	14.420	12.212	2,479,270
2023-03-22	14.320	14.680	14.320	14.380	12.179	1,564,718
2023-03-21	14.460	14.460	14.060	14.320	12.128	1,871,288
2023-03-20	14.400	14.460	14.100	14.240	12.060	1,638,500
2023-03-17	14.200	14.600	14.200	14.480	12.263	3,144,266
2023-03-16	14.260	14.360	14.160	14.200	12.026	1,426,639
2023-03-15	14.220	14.600	14.220	14.360	12.162	2,136,012
2023-03-14	14.320	14.700	14.040	14.160	11.992	3,869,979
2023-03-13	14.400	14.580	14.200	14.320	12.128	3,728,115
2023-03-10	14.800	14.920	14.340	14.420	12.212	3,665,327
2023-03-09	15.840	15.840	15.100	15.100	12.788	4,582,790
2023-03-08	16.200	16.200	15.720	15.840	13.415	2,782,530
2023-03-07	16.460	16.780	16.240	16.360	13.855	1,364,110
2023-03-06	16.720	16.780	16.360	16.740	14.177	1,482,783
2023-03-03	16.400	16.860	16.360	16.740	14.177	2,703,116
2023-03-02	16.100	16.400	16.100	16.400	13.889	1,644,526
2023-03-01	15.800	16.120	15.640	16.100	13.635	5,501,327
2023-02-28	15.540	15.980	15.540	15.800	13.381	16,698,301
2023-02-27	16.160	16.560	15.720	15.820	13.398	3,549,032
2023-02-24	16.700	16.700	16.240	16.280	13.788	2,026,357
2023-02-23	16.800	17.080	16.520	16.720	14.160	2,615,047

← NewerPage 15 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.