China Conch Venture Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	28.163	28.643	27.905	28.422	22.569	4,934,367
2021-12-01	28.052	28.791	27.868	28.052	22.276	5,419,511
2021-11-30	28.052	28.422	27.609	28.089	22.305	7,865,143
2021-11-29	27.683	28.052	27.609	27.942	22.188	2,357,817
2021-11-26	28.422	28.643	27.942	28.015	22.247	2,356,002
2021-11-25	28.495	28.606	28.126	28.422	22.569	871,943
2021-11-24	28.163	28.532	27.683	28.495	22.628	2,822,790
2021-11-23	28.422	29.123	28.311	28.422	22.569	4,905,894
2021-11-22	28.052	28.791	28.052	28.532	22.657	2,481,562
2021-11-19	28.274	28.274	27.979	28.274	22.452	3,500,717
2021-11-18	28.200	28.348	28.015	28.274	22.452	2,637,772
2021-11-17	28.052	28.311	27.942	28.200	22.393	1,449,840
2021-11-16	28.274	28.274	27.905	28.237	22.422	2,766,817
2021-11-15	27.979	28.495	27.831	28.200	22.393	3,454,739
2021-11-12	27.979	28.237	27.794	28.200	22.393	3,278,179
2021-11-11	27.868	28.200	27.462	28.089	22.305	2,596,080
2021-11-10	28.052	28.052	27.462	27.868	22.129	2,525,183
2021-11-09	28.052	28.089	27.757	27.868	22.129	1,521,336
2021-11-08	27.979	28.200	27.720	27.905	22.159	1,739,000
2021-11-05	27.757	28.052	27.499	27.831	22.100	2,498,642
2021-11-04	28.089	28.089	27.794	27.942	22.188	947,823
2021-11-03	28.052	28.089	27.757	28.052	22.276	1,459,876
2021-11-02	28.052	28.089	27.757	27.905	22.159	3,547,235
2021-11-01	27.942	28.126	27.831	27.942	22.188	1,765,202
2021-10-29	28.348	28.422	27.831	28.052	22.276	2,863,323
2021-10-28	27.942	28.274	27.757	28.163	22.364	1,650,148
2021-10-27	27.979	28.643	27.757	27.942	22.188	2,055,321
2021-10-26	28.089	28.643	27.868	28.163	22.364	2,243,015
2021-10-25	28.422	28.458	28.089	28.385	22.540	1,742,083
2021-10-22	27.942	28.458	27.942	28.200	22.393	1,758,449
2021-10-21	28.495	28.532	27.979	28.200	22.393	4,135,143
2021-10-20	28.422	28.532	27.831	28.495	22.628	3,949,520
2021-10-19	28.495	28.938	28.126	28.274	22.452	3,416,483
2021-10-18	29.160	29.160	28.495	28.606	22.716	3,551,106

← NewerPage 21 of 21 · 1,234 trading days

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.