China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	28.015	28.015	27.462	27.462	21.807	3,185,796
2022-03-01	27.646	28.052	27.573	28.015	22.247	5,102,440
2022-02-28	27.905	27.905	27.573	27.757	22.041	4,941,930
2022-02-25	27.609	27.794	27.499	27.609	21.924	3,873,757
2022-02-24	27.979	28.126	27.388	27.609	21.924	4,870,174
2022-02-23	28.052	28.089	27.979	28.052	22.276	2,101,665
2022-02-22	28.052	28.126	27.757	28.089	22.305	4,542,500
2022-02-21	28.237	28.237	28.015	28.052	22.276	2,014,961
2022-02-18	27.979	28.237	27.942	28.126	22.335	3,208,074
2022-02-17	28.237	28.274	27.868	28.126	22.335	3,481,570
2022-02-16	28.237	28.237	28.015	28.052	22.276	2,624,831
2022-02-15	28.237	28.237	27.979	27.979	22.217	4,969,500
2022-02-14	28.126	28.126	27.720	28.052	22.276	5,586,663
2022-02-11	28.052	28.163	27.720	28.089	22.305	7,689,186
2022-02-10	28.348	28.348	27.979	28.052	22.276	7,879,721
2022-02-09	28.274	28.422	27.868	28.237	22.422	5,916,759
2022-02-08	28.052	28.274	28.015	28.052	22.276	8,106,706
2022-02-07	27.277	28.385	27.093	28.052	22.276	9,036,324
2022-02-04	26.945	27.646	26.687	27.277	21.660	6,052,825
2022-01-31	27.314	27.683	27.093	27.351	21.719	3,175,000
2022-01-28	26.761	27.536	26.687	27.203	21.602	6,702,065
2022-01-27	27.905	27.905	26.096	26.761	21.250	8,028,270
2022-01-26	27.831	28.163	27.794	27.905	22.159	3,898,500
2022-01-25	28.015	28.163	27.868	28.015	22.247	4,741,564
2022-01-24	28.126	28.126	27.831	28.015	22.247	3,373,058
2022-01-21	28.052	28.200	27.868	27.979	22.217	3,334,768
2022-01-20	28.126	28.126	27.905	28.015	22.247	3,422,923
2022-01-19	28.163	28.311	28.015	28.052	22.276	1,596,790
2022-01-18	28.163	28.163	27.794	28.089	22.305	2,058,466
2022-01-17	27.868	27.979	27.757	27.905	22.159	2,009,421
2022-01-14	27.905	28.274	27.794	27.979	22.217	2,796,898
2022-01-13	28.274	28.274	27.868	27.905	22.159	3,449,811
2022-01-12	28.089	28.311	27.868	27.942	22.188	2,881,966
2022-01-11	28.052	28.311	27.905	27.979	22.217	4,029,661
2022-01-10	28.052	28.237	27.979	27.979	22.217	2,314,766
2022-01-07	27.905	28.126	27.720	28.052	22.276	2,535,589
2022-01-06	28.126	28.163	27.757	27.868	22.129	3,795,336
2022-01-05	28.089	28.126	27.757	28.052	22.276	2,273,210
2022-01-04	28.089	28.237	27.942	28.126	22.335	1,753,951
2022-01-03	28.311	28.385	28.052	28.126	22.335	568,074
2021-12-31	28.126	28.385	27.979	28.126	22.335	1,426,500
2021-12-30	28.495	28.495	27.868	27.868	22.129	3,578,286
2021-12-29	28.163	28.569	28.163	28.274	22.452	2,868,346
2021-12-28	28.311	28.791	28.163	28.237	22.422	4,094,840
2021-12-24	28.422	28.643	28.163	28.311	22.481	2,627,651
2021-12-23	28.385	28.680	28.274	28.385	22.540	4,021,486
2021-12-22	27.720	28.458	27.720	28.274	22.452	2,367,479
2021-12-21	27.683	28.274	27.683	28.052	22.276	2,603,772
2021-12-20	28.015	28.015	27.536	27.720	22.012	3,612,834
2021-12-17	27.905	28.348	27.905	27.942	22.188	4,367,383
2021-12-16	28.052	28.200	27.979	28.089	22.305	2,995,213
2021-12-15	27.831	28.274	27.720	28.089	22.305	2,148,584
2021-12-14	27.979	28.126	27.683	28.015	22.247	3,094,661
2021-12-13	28.052	28.422	27.979	28.015	22.247	2,639,561
2021-12-10	27.942	28.163	27.905	28.052	22.276	2,155,025
2021-12-09	28.200	28.274	28.015	28.126	22.335	2,202,890
2021-12-08	28.495	28.495	27.905	27.979	22.217	3,140,421
2021-12-07	27.979	28.348	27.942	28.163	22.364	3,821,862
2021-12-06	27.942	28.385	27.942	27.942	22.188	3,924,370
2021-12-03	28.422	28.643	28.015	28.385	22.540	2,138,566

← NewerPage 20 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.