China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.540	16.540	16.060	16.440	13.923	2,293,435
2022-08-25	16.180	16.360	16.020	16.260	13.771	1,858,865
2022-08-24	16.820	16.820	16.100	16.200	13.720	1,469,975
2022-08-23	17.060	17.060	16.400	16.560	14.025	2,249,764
2022-08-22	16.900	17.080	16.720	16.780	14.211	1,977,437
2022-08-19	16.640	16.980	16.520	16.900	14.313	2,098,529
2022-08-18	16.580	16.900	16.500	16.840	14.262	2,124,743
2022-08-17	16.980	16.980	16.580	16.880	14.296	1,222,500
2022-08-16	16.680	17.000	16.640	16.760	14.194	2,462,748
2022-08-15	16.480	16.800	16.480	16.660	14.109	2,371,500
2022-08-12	16.240	16.500	16.200	16.500	13.974	2,451,000
2022-08-11	16.200	16.300	16.000	16.240	13.754	2,563,196
2022-08-10	16.000	16.260	15.800	15.880	13.449	2,755,000
2022-08-09	15.600	16.020	15.600	15.980	13.534	2,609,345
2022-08-08	15.420	16.080	15.420	15.840	13.415	3,399,810
2022-08-05	15.280	15.760	15.280	15.760	13.347	3,168,269
2022-08-04	14.940	15.280	14.900	15.280	12.941	3,719,879
2022-08-03	15.000	15.160	14.780	14.840	12.568	4,504,030
2022-08-02	15.280	15.280	14.800	15.000	12.704	5,351,100
2022-08-01	15.460	15.460	14.900	15.100	12.788	3,510,386
2022-07-29	15.300	15.820	15.100	15.240	12.907	5,051,300
2022-07-28	15.520	15.700	15.160	15.520	13.144	3,563,694
2022-07-27	15.280	15.920	15.280	15.700	13.296	3,258,500
2022-07-26	15.400	15.720	15.140	15.640	13.246	4,425,608
2022-07-25	15.800	15.800	15.260	15.480	13.110	3,250,266
2022-07-22	16.020	16.140	15.640	15.800	13.381	2,283,030
2022-07-21	16.180	16.420	16.000	16.060	13.601	1,795,800
2022-07-20	16.280	16.320	16.020	16.260	13.771	1,913,481
2022-07-19	16.480	16.780	16.140	16.140	13.669	2,161,195
2022-07-18	15.740	16.500	15.740	16.480	13.957	2,413,855
2022-07-15	16.100	16.300	15.840	15.940	13.500	3,494,790
2022-07-14	16.560	16.560	16.120	16.440	13.923	2,352,828
2022-07-13	16.460	16.540	16.180	16.280	13.788	2,789,772
2022-07-12	16.080	16.800	15.980	16.520	13.991	3,986,390
2022-07-11	16.620	16.620	16.100	16.240	13.754	2,912,015
2022-07-08	16.460	16.780	16.460	16.740	14.177	1,650,866
2022-07-07	16.320	16.520	16.280	16.460	13.940	3,141,669
2022-07-06	16.600	17.000	16.320	16.500	13.974	3,358,610
2022-07-05	16.860	17.000	16.740	16.920	14.330	2,238,755
2022-07-04	17.400	17.400	16.660	16.780	14.211	2,742,986
2022-06-30	17.640	17.640	17.000	17.100	14.482	3,793,821
2022-06-29	17.680	17.780	17.300	17.300	14.651	4,667,200
2022-06-28	17.360	18.180	17.360	18.180	14.804	5,545,725
2022-06-27	17.280	17.500	17.040	17.500	14.250	2,359,854
2022-06-24	17.260	17.440	17.120	17.240	14.038	3,783,211
2022-06-23	17.040	17.440	16.960	17.160	13.973	4,566,500
2022-06-22	17.180	17.660	16.840	16.960	13.810	7,289,482
2022-06-21	16.680	17.180	16.660	17.040	13.876	4,412,500
2022-06-20	16.140	16.840	15.900	16.620	13.534	6,702,700
2022-06-17	16.020	16.300	16.000	16.080	13.094	16,676,180
2022-06-16	16.880	16.880	16.200	16.340	13.306	6,306,905
2022-06-15	16.940	17.040	16.600	16.740	13.631	4,775,436
2022-06-14	17.380	17.380	16.860	17.060	13.892	4,251,088
2022-06-13	17.600	17.700	17.160	17.380	14.152	4,379,305
2022-06-10	18.000	18.020	17.580	17.700	14.413	8,082,339
2022-06-09	18.720	18.720	17.920	18.000	14.657	6,524,863
2022-06-08	18.160	18.340	17.920	18.260	14.869	8,672,274
2022-06-07	18.000	18.100	17.720	17.980	14.641	9,161,778
2022-06-06	19.980	19.980	17.940	18.040	14.690	13,517,690
2022-06-02	20.150	20.200	19.560	19.740	16.074	5,523,865

← NewerPage 18 of 21 · 1,234 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.