China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	16.780	16.920	16.520	16.840	14.262	2,595,584
2023-02-21	16.800	17.120	16.620	16.800	14.228	3,442,281
2023-02-20	16.040	16.700	15.880	16.620	14.076	3,018,122
2023-02-17	16.060	16.340	15.820	16.040	13.584	2,805,800
2023-02-16	15.920	16.260	15.880	16.000	13.550	2,006,946
2023-02-15	16.200	16.200	15.860	15.920	13.483	1,556,404
2023-02-14	16.460	16.460	16.080	16.140	13.669	1,819,500
2023-02-13	16.000	16.360	15.660	16.340	13.838	2,019,375
2023-02-10	16.360	16.360	15.820	16.000	13.550	1,771,021
2023-02-09	16.020	16.180	15.880	16.140	13.669	1,392,685
2023-02-08	16.140	16.380	15.880	15.980	13.534	1,209,928
2023-02-07	16.240	16.380	16.000	16.060	13.601	2,155,604
2023-02-06	16.420	16.420	16.060	16.220	13.737	2,365,328
2023-02-03	16.720	16.740	16.460	16.640	14.093	1,756,412
2023-02-02	17.460	17.460	16.880	16.900	14.313	2,684,108
2023-02-01	16.780	17.140	16.600	17.140	14.516	2,908,959
2023-01-31	16.920	17.260	16.440	16.580	14.042	5,645,887
2023-01-30	17.600	17.600	16.820	16.880	14.296	3,820,826
2023-01-27	17.560	17.640	17.360	17.640	14.939	1,616,897
2023-01-26	17.100	17.500	16.940	17.500	14.821	10,344,500
2023-01-20	16.560	16.920	16.340	16.900	14.313	19,804,400
2023-01-19	16.040	16.360	15.780	16.180	13.703	7,239,579
2023-01-18	16.440	16.500	15.920	16.040	13.584	5,848,432
2023-01-17	16.620	16.880	16.340	16.440	13.923	3,995,524
2023-01-16	16.300	17.280	16.300	16.980	14.380	6,043,000
2023-01-13	15.500	16.260	15.420	16.260	13.771	4,282,542
2023-01-12	16.100	16.100	15.100	15.400	13.042	9,654,532
2023-01-11	16.560	16.600	15.820	15.960	13.517	6,260,193
2023-01-10	16.700	16.700	16.040	16.440	13.923	5,246,384
2023-01-09	16.400	16.940	16.400	16.560	14.025	6,582,257
2023-01-06	16.540	16.540	15.880	16.360	13.855	4,546,757
2023-01-05	17.300	17.400	16.400	16.540	14.008	8,402,201
2023-01-04	16.960	17.360	16.780	16.980	14.380	3,190,913
2023-01-03	17.000	17.080	16.520	16.960	14.364	1,938,575
2022-12-30	16.880	16.980	16.660	16.960	14.364	1,317,327
2022-12-29	16.520	16.780	16.300	16.540	14.008	996,078
2022-12-28	16.760	16.920	16.520	16.840	14.262	697,000
2022-12-23	16.460	16.820	16.240	16.660	14.109	943,700
2022-12-22	16.260	16.700	16.260	16.700	14.143	1,567,910
2022-12-21	15.820	16.260	15.820	16.260	13.771	1,528,821
2022-12-20	16.520	16.820	15.960	16.060	13.601	2,640,374
2022-12-19	17.480	17.580	16.860	17.020	14.414	1,447,725
2022-12-16	16.460	17.480	16.460	17.480	14.804	5,388,977
2022-12-15	17.380	17.520	16.780	16.960	14.364	3,080,661
2022-12-14	17.360	17.800	17.180	17.600	14.906	2,180,517
2022-12-13	17.560	17.560	17.120	17.360	14.702	2,685,806
2022-12-12	18.300	18.300	17.140	17.360	14.702	1,966,659
2022-12-09	16.600	17.580	16.600	17.520	14.838	2,038,617
2022-12-08	16.400	16.920	16.400	16.760	14.194	1,672,451
2022-12-07	17.300	17.400	16.540	16.540	14.008	3,002,408
2022-12-06	17.300	17.340	16.900	17.280	14.635	2,075,650
2022-12-05	16.820	17.320	16.820	17.100	14.482	3,619,080
2022-12-02	17.100	17.320	16.520	16.800	14.228	2,094,675
2022-12-01	18.100	18.340	17.060	17.100	14.482	3,979,559
2022-11-30	17.380	17.760	17.000	17.740	15.024	13,701,370
2022-11-29	16.200	17.380	15.980	17.380	14.719	5,865,034
2022-11-28	15.900	16.280	15.660	16.060	13.601	3,270,553
2022-11-25	16.200	16.360	16.000	16.180	13.703	1,993,762
2022-11-24	15.900	16.260	15.740	16.240	13.754	1,887,964
2022-11-23	15.720	16.060	15.600	15.740	13.330	1,637,346

← NewerPage 16 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.