China Conch Environment Protection Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.060 | 1.070 | 1.020 | 1.060 | 1.025 | 1,709,000 |
| 2024-02-14 | 1.110 | 1.110 | 1.030 | 1.070 | 1.035 | 1,975,500 |
| 2024-02-09 | 1.150 | 1.150 | 1.090 | 1.140 | 1.102 | 1,424,000 |
| 2024-02-08 | 1.160 | 1.180 | 1.140 | 1.170 | 1.131 | 2,718,500 |
| 2024-02-07 | 1.220 | 1.220 | 1.150 | 1.160 | 1.122 | 3,543,154 |
| 2024-02-06 | 1.140 | 1.180 | 1.120 | 1.180 | 1.141 | 4,471,846 |
| 2024-02-05 | 1.150 | 1.160 | 1.110 | 1.120 | 1.083 | 1,844,500 |
| 2024-02-02 | 1.180 | 1.210 | 1.130 | 1.150 | 1.112 | 2,012,500 |
| 2024-02-01 | 1.170 | 1.190 | 1.140 | 1.160 | 1.122 | 1,905,000 |
| 2024-01-31 | 1.210 | 1.220 | 1.150 | 1.170 | 1.131 | 2,968,000 |
| 2024-01-30 | 1.260 | 1.260 | 1.200 | 1.210 | 1.170 | 3,041,500 |
| 2024-01-29 | 1.280 | 1.300 | 1.250 | 1.260 | 1.219 | 1,668,000 |
| 2024-01-26 | 1.320 | 1.320 | 1.260 | 1.280 | 1.238 | 2,668,000 |
| 2024-01-25 | 1.300 | 1.320 | 1.280 | 1.310 | 1.267 | 1,818,500 |
| 2024-01-24 | 1.300 | 1.300 | 1.230 | 1.300 | 1.257 | 2,574,500 |
| 2024-01-23 | 1.270 | 1.270 | 1.220 | 1.250 | 1.209 | 2,218,500 |
| 2024-01-22 | 1.280 | 1.280 | 1.200 | 1.210 | 1.170 | 3,368,014 |
| 2024-01-19 | 1.360 | 1.360 | 1.270 | 1.290 | 1.248 | 2,481,000 |
| 2024-01-18 | 1.360 | 1.360 | 1.300 | 1.320 | 1.277 | 1,753,000 |
| 2024-01-17 | 1.330 | 1.390 | 1.280 | 1.300 | 1.257 | 3,496,500 |
| 2024-01-16 | 1.400 | 1.430 | 1.360 | 1.360 | 1.315 | 2,815,873 |
| 2024-01-15 | 1.380 | 1.450 | 1.350 | 1.430 | 1.383 | 3,112,500 |
| 2024-01-12 | 1.340 | 1.420 | 1.340 | 1.400 | 1.354 | 4,059,500 |
| 2024-01-11 | 1.340 | 1.380 | 1.300 | 1.370 | 1.325 | 2,366,500 |
| 2024-01-10 | 1.370 | 1.400 | 1.340 | 1.340 | 1.296 | 1,882,000 |
| 2024-01-09 | 1.420 | 1.440 | 1.380 | 1.380 | 1.335 | 2,606,000 |
| 2024-01-08 | 1.480 | 1.500 | 1.420 | 1.420 | 1.373 | 3,543,526 |
| 2024-01-05 | 1.520 | 1.520 | 1.470 | 1.480 | 1.431 | 1,707,000 |
| 2024-01-04 | 1.560 | 1.560 | 1.490 | 1.500 | 1.451 | 1,978,500 |
| 2024-01-03 | 1.550 | 1.550 | 1.500 | 1.510 | 1.460 | 1,799,544 |
| 2024-01-02 | 1.590 | 1.590 | 1.540 | 1.550 | 1.499 | 1,429,000 |
| 2023-12-29 | 1.610 | 1.610 | 1.560 | 1.560 | 1.509 | 1,635,000 |
| 2023-12-28 | 1.570 | 1.600 | 1.560 | 1.600 | 1.547 | 4,132,500 |
| 2023-12-27 | 1.580 | 1.590 | 1.520 | 1.530 | 1.480 | 3,191,000 |
| 2023-12-22 | 1.620 | 1.620 | 1.540 | 1.550 | 1.499 | 2,164,077 |
| 2023-12-21 | 1.610 | 1.610 | 1.530 | 1.590 | 1.538 | 3,029,000 |
| 2023-12-20 | 1.620 | 1.640 | 1.570 | 1.580 | 1.528 | 1,451,924 |
| 2023-12-19 | 1.590 | 1.600 | 1.550 | 1.600 | 1.547 | 1,524,000 |
| 2023-12-18 | 1.600 | 1.640 | 1.570 | 1.590 | 1.538 | 2,680,500 |
| 2023-12-15 | 1.580 | 1.670 | 1.580 | 1.630 | 1.576 | 4,675,000 |
| 2023-12-14 | 1.640 | 1.640 | 1.550 | 1.580 | 1.528 | 2,368,500 |
| 2023-12-13 | 1.650 | 1.660 | 1.590 | 1.590 | 1.538 | 1,383,098 |
| 2023-12-12 | 1.700 | 1.700 | 1.630 | 1.650 | 1.596 | 1,541,000 |
| 2023-12-11 | 1.660 | 1.660 | 1.600 | 1.650 | 1.596 | 1,422,000 |
| 2023-12-08 | 1.680 | 1.720 | 1.640 | 1.650 | 1.596 | 806,000 |
| 2023-12-07 | 1.760 | 1.770 | 1.690 | 1.690 | 1.634 | 2,858,500 |
| 2023-12-06 | 1.830 | 1.860 | 1.780 | 1.780 | 1.721 | 2,477,500 |
| 2023-12-05 | 1.820 | 1.850 | 1.740 | 1.810 | 1.750 | 3,197,000 |
| 2023-12-04 | 1.790 | 1.820 | 1.720 | 1.820 | 1.760 | 5,470,000 |
| 2023-12-01 | 1.890 | 1.890 | 1.790 | 1.800 | 1.741 | 1,598,000 |
| 2023-11-30 | 1.910 | 1.940 | 1.850 | 1.850 | 1.789 | 3,107,620 |
| 2023-11-29 | 1.930 | 1.990 | 1.900 | 1.930 | 1.866 | 3,403,500 |
| 2023-11-28 | 2.000 | 2.060 | 1.960 | 1.980 | 1.915 | 2,491,870 |
| 2023-11-27 | 2.050 | 2.070 | 1.960 | 2.020 | 1.953 | 4,372,000 |
| 2023-11-24 | 2.000 | 2.050 | 1.950 | 2.040 | 1.973 | 4,292,500 |
| 2023-11-23 | 1.910 | 2.040 | 1.900 | 2.020 | 1.953 | 4,659,000 |
| 2023-11-22 | 1.940 | 1.960 | 1.890 | 1.910 | 1.847 | 2,704,000 |
| 2023-11-21 | 1.990 | 2.000 | 1.940 | 1.960 | 1.895 | 1,424,500 |
| 2023-11-20 | 1.980 | 1.980 | 1.930 | 1.970 | 1.905 | 1,212,000 |
| 2023-11-17 | 1.920 | 1.990 | 1.920 | 1.970 | 1.905 | 1,536,385 |
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.