China Conch Environment Protection Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.960 | 1.020 | 0.960 | 1.020 | 0.986 | 3,150,000 |
| 2024-05-14 | 0.990 | 1.000 | 0.940 | 0.960 | 0.928 | 1,507,500 |
| 2024-05-13 | 0.940 | 0.980 | 0.920 | 0.980 | 0.948 | 1,291,000 |
| 2024-05-10 | 0.970 | 0.970 | 0.920 | 0.970 | 0.938 | 1,443,000 |
| 2024-05-09 | 0.920 | 0.990 | 0.920 | 0.960 | 0.928 | 869,352 |
| 2024-05-08 | 0.980 | 1.020 | 0.870 | 0.940 | 0.909 | 6,970,500 |
| 2024-05-07 | 0.900 | 0.960 | 0.890 | 0.960 | 0.928 | 5,449,500 |
| 2024-05-06 | 0.860 | 0.920 | 0.830 | 0.900 | 0.870 | 6,794,776 |
| 2024-05-03 | 0.830 | 0.860 | 0.800 | 0.830 | 0.803 | 2,229,500 |
| 2024-05-02 | 0.750 | 0.810 | 0.740 | 0.810 | 0.783 | 2,530,000 |
| 2024-04-30 | 0.760 | 0.800 | 0.740 | 0.750 | 0.725 | 2,082,000 |
| 2024-04-29 | 0.730 | 0.800 | 0.730 | 0.780 | 0.754 | 2,619,000 |
| 2024-04-26 | 0.730 | 0.760 | 0.710 | 0.750 | 0.725 | 1,869,500 |
| 2024-04-25 | 0.720 | 0.750 | 0.720 | 0.730 | 0.706 | 700,500 |
| 2024-04-24 | 0.700 | 0.740 | 0.700 | 0.720 | 0.696 | 3,717,500 |
| 2024-04-23 | 0.730 | 0.730 | 0.690 | 0.710 | 0.687 | 1,478,500 |
| 2024-04-22 | 0.690 | 0.730 | 0.690 | 0.720 | 0.696 | 904,000 |
| 2024-04-19 | 0.710 | 0.710 | 0.660 | 0.680 | 0.658 | 2,537,958 |
| 2024-04-18 | 0.740 | 0.800 | 0.710 | 0.710 | 0.687 | 2,163,500 |
| 2024-04-17 | 0.730 | 0.830 | 0.720 | 0.740 | 0.716 | 1,150,000 |
| 2024-04-16 | 0.740 | 0.750 | 0.700 | 0.720 | 0.696 | 1,303,000 |
| 2024-04-15 | 0.780 | 0.790 | 0.740 | 0.740 | 0.716 | 2,114,000 |
| 2024-04-12 | 0.880 | 0.880 | 0.750 | 0.760 | 0.735 | 3,119,500 |
| 2024-04-11 | 0.800 | 0.810 | 0.790 | 0.810 | 0.783 | 513,000 |
| 2024-04-10 | 0.810 | 0.820 | 0.790 | 0.810 | 0.783 | 1,282,500 |
| 2024-04-09 | 0.810 | 0.830 | 0.800 | 0.810 | 0.783 | 1,474,000 |
| 2024-04-08 | 0.770 | 0.840 | 0.760 | 0.810 | 0.783 | 1,301,500 |
| 2024-04-05 | 0.750 | 0.800 | 0.750 | 0.770 | 0.745 | 1,014,000 |
| 2024-04-03 | 0.800 | 0.820 | 0.780 | 0.790 | 0.764 | 1,000,000 |
| 2024-04-02 | 0.840 | 0.840 | 0.780 | 0.810 | 0.783 | 2,850,500 |
| 2024-03-28 | 0.800 | 0.860 | 0.800 | 0.840 | 0.812 | 1,603,637 |
| 2024-03-27 | 0.850 | 0.870 | 0.800 | 0.820 | 0.793 | 2,508,500 |
| 2024-03-26 | 0.900 | 0.900 | 0.740 | 0.860 | 0.832 | 9,972,000 |
| 2024-03-25 | 0.890 | 0.910 | 0.850 | 0.910 | 0.880 | 4,716,000 |
| 2024-03-22 | 0.950 | 0.960 | 0.880 | 0.900 | 0.870 | 8,653,000 |
| 2024-03-21 | 1.030 | 1.050 | 0.950 | 0.970 | 0.938 | 5,831,000 |
| 2024-03-20 | 1.060 | 1.060 | 1.020 | 1.030 | 0.996 | 2,852,500 |
| 2024-03-19 | 1.090 | 1.160 | 1.060 | 1.060 | 1.025 | 4,232,000 |
| 2024-03-18 | 1.090 | 1.100 | 1.070 | 1.100 | 1.064 | 3,612,000 |
| 2024-03-15 | 1.110 | 1.130 | 1.070 | 1.090 | 1.054 | 2,531,000 |
| 2024-03-14 | 1.180 | 1.190 | 1.100 | 1.110 | 1.073 | 2,256,000 |
| 2024-03-13 | 1.200 | 1.200 | 1.160 | 1.170 | 1.131 | 1,922,000 |
| 2024-03-12 | 1.210 | 1.220 | 1.180 | 1.200 | 1.160 | 2,523,973 |
| 2024-03-11 | 1.190 | 1.220 | 1.190 | 1.200 | 1.160 | 1,236,000 |
| 2024-03-08 | 1.190 | 1.230 | 1.180 | 1.200 | 1.160 | 2,577,000 |
| 2024-03-07 | 1.170 | 1.200 | 1.160 | 1.190 | 1.151 | 6,693,500 |
| 2024-03-06 | 1.180 | 1.190 | 1.150 | 1.170 | 1.131 | 4,412,500 |
| 2024-03-05 | 1.180 | 1.200 | 1.170 | 1.180 | 1.141 | 2,105,581 |
| 2024-03-04 | 1.210 | 1.250 | 1.180 | 1.210 | 1.170 | 4,623,800 |
| 2024-03-01 | 1.190 | 1.260 | 1.190 | 1.250 | 1.209 | 7,678,500 |
| 2024-02-29 | 1.240 | 1.280 | 1.190 | 1.190 | 1.151 | 35,788,500 |
| 2024-02-28 | 1.280 | 1.300 | 1.220 | 1.230 | 1.190 | 4,805,750 |
| 2024-02-27 | 1.280 | 1.280 | 1.210 | 1.280 | 1.238 | 8,766,500 |
| 2024-02-26 | 1.300 | 1.350 | 1.270 | 1.280 | 1.238 | 5,497,877 |
| 2024-02-23 | 1.320 | 1.350 | 1.280 | 1.300 | 1.257 | 4,895,000 |
| 2024-02-22 | 1.290 | 1.340 | 1.250 | 1.330 | 1.286 | 10,078,500 |
| 2024-02-21 | 1.160 | 1.360 | 1.140 | 1.290 | 1.248 | 26,148,900 |
| 2024-02-20 | 1.140 | 1.170 | 1.100 | 1.160 | 1.122 | 16,830,000 |
| 2024-02-19 | 1.120 | 1.170 | 1.110 | 1.120 | 1.083 | 6,401,500 |
| 2024-02-16 | 1.070 | 1.160 | 1.070 | 1.130 | 1.093 | 5,098,000 |
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.