China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	15.900	16.140	15.580	15.820	13.398	2,177,509
2022-11-21	15.920	16.400	15.700	15.960	13.517	2,748,791
2022-11-18	16.320	16.480	15.760	15.920	13.483	4,363,942
2022-11-17	16.440	16.520	15.980	16.320	13.822	4,120,374
2022-11-16	16.720	16.900	16.220	16.440	13.923	4,094,711
2022-11-15	15.780	16.800	15.480	16.700	14.143	5,446,029
2022-11-14	15.040	15.760	15.040	15.680	13.279	5,274,043
2022-11-11	14.420	14.840	14.080	14.780	12.517	6,482,274
2022-11-10	14.080	14.320	13.720	14.120	11.958	4,665,150
2022-11-09	14.220	14.760	14.220	14.400	12.195	3,996,733
2022-11-08	14.080	14.400	13.960	14.220	12.043	2,545,404
2022-11-07	12.700	14.200	12.700	14.080	11.924	7,805,613
2022-11-04	12.200	13.360	12.200	13.180	11.162	6,843,282
2022-11-03	12.540	12.740	12.260	12.560	10.637	6,168,530
2022-11-02	11.560	12.800	11.560	12.660	10.722	7,064,486
2022-11-01	11.620	12.380	11.600	12.340	10.451	6,476,690
2022-10-31	13.040	13.160	11.520	11.580	9.807	9,659,250
2022-10-28	14.060	14.140	13.020	13.200	11.179	7,492,500
2022-10-27	13.740	14.320	13.740	14.060	11.908	6,780,122
2022-10-26	13.580	14.200	13.340	13.940	11.806	6,623,284
2022-10-25	13.420	13.880	13.040	13.740	11.636	7,653,992
2022-10-24	14.300	14.460	13.220	13.380	11.332	17,570,289
2022-10-21	13.900	14.620	13.900	14.300	12.111	48,483,969
2022-10-20	14.400	14.460	13.600	13.900	11.772	13,536,420
2022-10-19	14.480	14.660	14.320	14.420	12.212	11,112,340
2022-10-18	14.300	14.780	14.220	14.460	12.246	9,165,101
2022-10-17	13.000	14.600	13.000	14.300	12.111	11,360,750
2022-10-14	13.220	13.360	13.080	13.220	11.196	4,754,150
2022-10-13	12.700	13.180	12.700	12.940	10.959	11,365,080
2022-10-12	13.000	13.140	12.660	12.860	10.891	6,662,331
2022-10-11	13.000	13.420	12.720	13.020	11.027	4,583,013
2022-10-10	13.200	13.240	12.720	12.920	10.942	8,577,245
2022-10-07	13.320	13.340	13.000	13.060	11.061	1,678,213
2022-10-06	13.180	13.480	13.020	13.440	11.382	4,224,834
2022-10-05	13.380	13.380	12.580	13.100	11.094	5,737,603
2022-10-03	12.360	12.700	12.360	12.520	10.603	2,159,735
2022-09-30	12.900	12.900	12.180	12.520	10.603	3,444,763
2022-09-29	14.000	14.000	12.800	12.900	10.925	2,848,641
2022-09-28	13.600	13.820	13.400	13.640	11.552	5,369,452
2022-09-27	13.340	13.720	13.340	13.600	11.518	3,186,500
2022-09-26	13.580	13.700	13.420	13.580	11.501	2,892,195
2022-09-23	13.780	14.060	13.520	13.720	11.620	3,536,358
2022-09-22	13.820	13.900	13.600	13.800	11.687	2,756,329
2022-09-21	14.520	14.680	13.880	14.180	12.009	5,507,093
2022-09-20	15.500	15.500	14.800	14.820	12.551	2,636,000
2022-09-19	15.080	15.900	14.720	15.000	12.704	3,847,639
2022-09-16	15.180	15.620	15.080	15.220	12.890	5,280,818
2022-09-15	15.260	15.460	15.120	15.320	12.975	2,270,453
2022-09-14	15.300	15.440	15.200	15.340	12.992	2,615,632
2022-09-13	15.560	15.760	15.560	15.680	13.279	3,390,897
2022-09-09	15.280	15.580	15.280	15.560	13.178	1,041,632
2022-09-08	15.640	15.700	15.200	15.300	12.958	2,401,386
2022-09-07	15.420	15.760	15.420	15.700	13.296	1,241,230
2022-09-06	15.640	15.840	15.420	15.540	13.161	1,562,460
2022-09-05	15.800	15.880	15.540	15.680	13.279	1,666,622
2022-09-02	16.000	16.280	15.800	15.920	13.483	1,300,500
2022-09-01	16.060	16.340	15.760	16.100	13.635	1,828,756
2022-08-31	15.900	16.140	15.680	16.060	13.601	4,896,887
2022-08-30	16.180	16.300	15.620	15.980	13.534	2,419,096
2022-08-29	16.440	16.440	16.080	16.140	13.669	1,862,040

← NewerPage 17 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.