China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.800	0.800	0.770	0.790	0.790	64,500
2024-08-09	0.780	0.800	0.780	0.790	0.790	176,500
2024-08-08	0.780	0.800	0.760	0.760	0.760	265,500
2024-08-07	0.790	0.790	0.770	0.780	0.780	58,500
2024-08-06	0.750	0.820	0.730	0.790	0.790	323,500
2024-08-05	0.800	0.800	0.740	0.750	0.750	580,500
2024-08-02	0.790	0.800	0.780	0.800	0.800	459,500
2024-08-01	0.800	0.800	0.780	0.790	0.790	106,000
2024-07-31	0.790	0.800	0.780	0.800	0.800	676,000
2024-07-30	0.820	0.820	0.780	0.790	0.790	219,000
2024-07-29	0.780	0.820	0.780	0.800	0.800	431,000
2024-07-26	0.750	0.770	0.750	0.770	0.770	98,500
2024-07-25	0.750	0.760	0.740	0.750	0.750	379,500
2024-07-24	0.770	0.770	0.750	0.770	0.770	550,000
2024-07-23	0.790	0.790	0.770	0.770	0.770	393,000
2024-07-22	0.770	0.800	0.770	0.800	0.800	300,500
2024-07-19	0.800	0.810	0.750	0.780	0.780	2,627,000
2024-07-18	0.820	0.860	0.810	0.810	0.810	775,500
2024-07-17	0.880	0.880	0.820	0.830	0.830	786,000
2024-07-16	0.880	0.880	0.860	0.880	0.880	78,698
2024-07-15	0.850	0.890	0.850	0.880	0.880	41,000
2024-07-12	0.870	0.890	0.860	0.890	0.890	118,500
2024-07-11	0.860	0.890	0.850	0.890	0.890	91,500
2024-07-10	0.860	0.880	0.850	0.880	0.880	461,000
2024-07-09	0.860	0.880	0.850	0.870	0.870	369,594
2024-07-08	0.900	0.920	0.860	0.890	0.890	1,027,000
2024-07-05	0.890	1.000	0.870	0.900	0.900	2,201,000
2024-07-04	0.910	0.920	0.870	0.890	0.861	321,000
2024-07-03	0.880	0.930	0.880	0.910	0.880	1,751,500
2024-07-02	0.860	0.890	0.860	0.860	0.832	340,000
2024-06-28	0.870	0.880	0.850	0.870	0.841	477,500
2024-06-27	0.870	0.870	0.840	0.870	0.841	157,000
2024-06-26	0.810	0.870	0.810	0.850	0.822	984,500
2024-06-25	0.800	0.840	0.800	0.840	0.812	883,000
2024-06-24	0.820	0.820	0.770	0.790	0.764	1,281,000
2024-06-21	0.850	0.850	0.800	0.830	0.803	1,108,000
2024-06-20	0.890	0.890	0.840	0.850	0.822	120,500
2024-06-19	0.880	0.880	0.810	0.860	0.832	230,500
2024-06-18	0.880	0.880	0.850	0.850	0.822	167,000
2024-06-17	0.860	0.890	0.850	0.880	0.851	151,500
2024-06-14	0.870	0.880	0.840	0.880	0.851	1,018,505
2024-06-13	0.910	0.910	0.840	0.840	0.812	3,184,500
2024-06-12	0.870	0.910	0.850	0.900	0.870	1,204,482
2024-06-11	0.890	0.930	0.880	0.900	0.870	172,900
2024-06-07	0.920	0.920	0.880	0.890	0.861	441,500
2024-06-06	0.910	0.920	0.880	0.910	0.880	974,000
2024-06-05	0.930	0.930	0.880	0.900	0.870	899,000
2024-06-04	0.910	0.940	0.900	0.930	0.899	303,479
2024-06-03	0.920	0.950	0.910	0.910	0.880	455,500
2024-05-31	0.940	0.940	0.910	0.910	0.880	391,000
2024-05-30	0.920	0.950	0.900	0.930	0.899	547,000
2024-05-29	0.900	0.930	0.900	0.920	0.890	328,000
2024-05-28	0.900	0.940	0.900	0.930	0.899	1,227,079
2024-05-27	0.940	0.950	0.910	0.940	0.909	531,714
2024-05-24	0.930	0.950	0.890	0.930	0.899	2,270,500
2024-05-23	0.980	0.980	0.920	0.940	0.909	1,078,024
2024-05-22	0.980	0.990	0.960	0.980	0.948	930,500
2024-05-21	0.970	0.970	0.900	0.960	0.928	4,182,000
2024-05-20	1.010	1.050	0.980	0.980	0.948	1,335,024
2024-05-17	1.010	1.050	1.000	1.030	0.996	2,881,000

← NewerPage 10 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-05	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.