China Conch Venture Hldgs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.510 | 7.535 | 7.365 | 7.365 | 7.365 | 5,916,500 |
| 2026-10-21 | 7.585 | 7.625 | 7.485 | 7.550 | 7.550 | 3,578,000 |
| 2026-10-20 | 7.465 | 7.635 | 7.340 | 7.585 | 7.585 | 4,262,500 |
| 2026-10-16 | 7.220 | 7.560 | 7.220 | 7.465 | 7.465 | 2,588,475 |
| 2026-10-15 | 7.300 | 7.420 | 7.130 | 7.220 | 7.220 | 4,295,637 |
| 2026-10-14 | 7.505 | 7.635 | 7.470 | 7.580 | 7.430 | 2,575,408 |
| 2026-10-13 | 7.430 | 7.480 | 7.320 | 7.480 | 7.332 | 3,037,163 |
| 2026-10-12 | 7.585 | 7.600 | 7.410 | 7.415 | 7.268 | 2,466,760 |
| 2026-10-09 | 7.480 | 7.585 | 7.360 | 7.485 | 7.337 | 3,383,315 |
| 2026-10-08 | 7.490 | 7.580 | 7.410 | 7.465 | 7.317 | 5,495,500 |
| 2026-10-07 | 7.300 | 7.360 | 7.250 | 7.345 | 7.200 | 573,000 |
| 2026-10-06 | 7.320 | 7.400 | 7.230 | 7.385 | 7.239 | 891,500 |
| 2026-10-05 | 7.385 | 7.405 | 7.175 | 7.320 | 7.175 | 549,000 |
| 2026-10-02 | 7.420 | 7.420 | 7.285 | 7.325 | 7.180 | 1,422,000 |
| 2026-09-30 | 7.510 | 7.635 | 7.400 | 7.575 | 7.425 | 1,407,500 |
| 2026-09-29 | 7.390 | 7.540 | 7.390 | 7.480 | 7.332 | 2,008,500 |
| 2026-09-28 | 7.365 | 7.565 | 7.350 | 7.370 | 7.224 | 3,623,674 |
| 2026-09-25 | 7.485 | 7.485 | 7.200 | 7.360 | 7.214 | 2,394,000 |
| 2026-09-24 | 7.585 | 7.665 | 7.515 | 7.560 | 7.410 | 2,438,500 |
| 2026-09-23 | 7.620 | 7.720 | 7.540 | 7.590 | 7.440 | 4,648,000 |
| 2026-09-22 | 7.535 | 7.635 | 7.480 | 7.590 | 7.440 | 2,331,666 |
Page 1 of 1 · 21 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.