China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	20.500	20.600	20.100	20.200	16.449	6,060,288
2022-05-31	20.200	20.500	20.000	20.400	16.612	18,374,461
2022-05-30	19.980	20.600	19.980	20.250	16.490	3,807,894
2022-05-27	19.980	20.250	19.800	19.980	16.270	5,027,747
2022-05-26	20.000	20.100	19.820	19.980	16.270	3,786,101
2022-05-25	19.820	20.350	19.820	19.980	16.270	3,229,059
2022-05-24	20.550	20.750	20.000	20.100	16.367	4,635,270
2022-05-23	21.050	21.250	20.600	20.650	16.815	2,587,506
2022-05-20	20.900	21.050	20.550	20.850	16.978	4,339,280
2022-05-19	20.200	20.800	20.100	20.700	16.856	4,339,201
2022-05-18	20.750	20.850	20.250	20.700	16.856	4,393,017
2022-05-17	19.880	20.650	19.880	20.550	16.734	2,863,833
2022-05-16	20.150	20.700	19.840	20.150	16.408	2,705,326
2022-05-13	20.050	20.200	19.460	19.980	16.270	2,898,411
2022-05-12	20.300	20.400	19.780	20.050	16.327	4,023,883
2022-05-11	20.250	20.600	20.150	20.250	16.490	3,941,487
2022-05-10	19.900	20.700	19.900	20.250	16.490	6,615,124
2022-05-06	20.100	20.450	19.960	20.300	16.530	4,942,007
2022-05-05	20.050	20.500	19.920	20.100	16.367	3,036,500
2022-05-04	20.350	20.350	19.880	20.100	16.367	4,072,691
2022-05-03	20.650	20.650	19.800	20.400	16.612	3,947,557
2022-04-29	20.400	20.650	20.000	20.450	16.652	4,156,275
2022-04-28	20.800	20.850	20.100	20.500	16.693	4,703,968
2022-04-27	19.900	20.600	19.700	20.400	16.612	13,332,900
2022-04-26	20.900	21.050	20.000	20.350	16.571	9,965,181
2022-04-25	21.700	21.700	20.850	20.900	17.019	4,594,035
2022-04-22	21.300	21.850	21.100	21.750	17.711	3,574,192
2022-04-21	21.550	21.600	20.800	21.350	17.385	5,484,100
2022-04-20	22.000	22.250	21.400	21.450	17.467	9,099,310
2022-04-19	22.200	22.600	21.900	22.100	17.996	6,041,000
2022-04-14	22.650	22.650	22.350	22.400	18.240	5,601,626
2022-04-13	22.650	23.000	22.200	22.650	18.444	8,494,230
2022-04-12	22.450	23.150	22.100	22.850	18.607	9,532,714
2022-04-11	22.150	22.700	22.150	22.450	18.281	17,102,439
2022-04-08	22.450	23.400	22.350	23.250	18.932	7,623,737
2022-04-07	23.400	23.800	22.500	22.600	18.403	7,162,008
2022-04-06	23.800	23.800	23.150	23.450	19.095	8,325,561
2022-04-04	22.800	23.450	22.300	23.400	19.055	4,968,469
2022-04-01	22.750	22.800	22.100	22.650	18.444	8,296,714
2022-03-31	23.750	24.200	22.800	22.900	18.647	5,679,812
2022-03-30	23.100	23.600	22.850	23.150	18.851	10,767,050
2022-03-29	22.350	23.400	22.150	23.350	19.014	8,930,400
2022-03-28	22.000	22.000	21.100	21.850	17.792	5,472,327
2022-03-25	21.800	22.400	21.400	21.700	17.670	8,538,002
2022-03-24	22.600	22.950	21.400	21.750	17.711	12,008,260
2022-03-23	23.050	23.100	21.400	22.750	18.525	12,136,920
2022-03-22	26.300	26.350	22.000	23.100	18.810	16,473,289
2022-03-21	34.200	35.000	26.100	26.850	21.864	17,078,170
2022-03-18	27.203	28.237	27.203	28.200	22.393	9,095,697
2022-03-17	25.985	27.757	25.653	27.757	22.041	8,302,424
2022-03-16	25.801	26.059	24.657	25.653	20.371	5,552,753
2022-03-15	27.794	27.868	25.542	25.616	20.341	7,151,433
2022-03-14	27.868	27.868	27.499	27.794	22.071	2,865,223
2022-03-11	27.536	27.905	27.462	27.868	22.129	3,254,060
2022-03-10	27.388	27.794	27.314	27.683	21.983	2,863,662
2022-03-09	27.277	27.536	26.834	27.388	21.748	4,018,132
2022-03-08	27.425	27.609	27.093	27.277	21.660	3,710,899
2022-03-07	27.425	27.868	27.240	27.425	21.778	2,773,374
2022-03-04	27.573	27.720	27.351	27.462	21.807	2,406,539
2022-03-03	27.573	27.905	27.536	27.646	21.953	1,900,353

← NewerPage 19 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.