China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.980	1.980	1.890	1.970	1.905	1,454,000
2023-11-15	1.990	1.990	1.920	1.950	1.886	2,157,000
2023-11-14	1.960	1.960	1.900	1.940	1.876	1,591,000
2023-11-13	1.990	1.990	1.920	1.940	1.876	1,521,000
2023-11-10	1.970	1.970	1.930	1.960	1.895	1,405,000
2023-11-09	2.040	2.040	1.960	1.970	1.905	2,030,000
2023-11-08	1.990	2.070	1.980	2.030	1.963	2,658,000
2023-11-07	1.960	2.000	1.920	1.990	1.924	2,078,124
2023-11-06	1.910	1.970	1.870	1.960	1.895	2,491,500
2023-11-03	1.850	1.920	1.840	1.920	1.857	2,034,000
2023-11-02	1.870	1.890	1.830	1.870	1.808	1,659,500
2023-11-01	1.900	1.910	1.830	1.860	1.799	2,448,500
2023-10-31	1.850	1.950	1.850	1.920	1.857	1,768,500
2023-10-30	1.870	1.890	1.840	1.880	1.818	2,225,000
2023-10-27	1.890	1.930	1.870	1.890	1.828	1,861,500
2023-10-26	1.920	1.920	1.850	1.890	1.828	1,638,000
2023-10-25	1.800	1.980	1.800	1.920	1.857	5,429,000
2023-10-24	1.820	1.820	1.750	1.810	1.750	1,598,198
2023-10-20	1.800	1.830	1.770	1.820	1.760	1,797,100
2023-10-19	1.790	1.810	1.730	1.810	1.750	2,057,000
2023-10-18	1.820	1.830	1.760	1.810	1.750	2,093,000
2023-10-17	1.730	1.830	1.730	1.810	1.750	2,390,500
2023-10-16	1.760	1.820	1.750	1.820	1.760	2,028,500
2023-10-13	1.800	1.850	1.720	1.800	1.741	4,622,000
2023-10-12	1.620	1.900	1.610	1.800	1.741	13,300,000
2023-10-11	1.740	1.750	1.570	1.610	1.557	9,320,500
2023-10-10	1.820	1.820	1.690	1.720	1.663	2,349,000
2023-10-09	1.860	1.860	1.740	1.780	1.721	2,470,000
2023-10-06	1.570	1.790	1.560	1.720	1.663	2,739,500
2023-10-05	1.530	1.610	1.530	1.550	1.499	1,431,500
2023-10-04	1.570	1.600	1.500	1.570	1.518	1,945,500
2023-10-03	1.680	1.680	1.590	1.610	1.557	654,500
2023-09-29	1.730	1.740	1.680	1.680	1.625	1,100,300
2023-09-28	1.740	1.740	1.690	1.730	1.673	1,502,500
2023-09-27	1.790	1.790	1.700	1.740	1.683	1,120,000
2023-09-26	1.770	1.810	1.760	1.770	1.712	1,507,000
2023-09-25	1.820	1.830	1.760	1.760	1.702	1,108,500
2023-09-22	1.680	1.840	1.680	1.820	1.760	5,476,500
2023-09-21	1.800	1.800	1.690	1.720	1.663	3,373,000
2023-09-20	1.820	1.830	1.780	1.800	1.741	1,346,500
2023-09-19	1.820	1.830	1.790	1.820	1.760	2,699,500
2023-09-18	1.760	1.820	1.760	1.790	1.731	2,423,565
2023-09-15	1.810	1.870	1.780	1.810	1.750	3,153,511
2023-09-14	1.850	1.890	1.760	1.810	1.750	5,144,000
2023-09-13	1.950	1.950	1.860	1.870	1.808	1,762,500
2023-09-12	1.970	1.970	1.880	1.950	1.886	3,316,000
2023-09-11	2.020	2.030	1.950	1.970	1.905	1,555,500
2023-09-07	1.990	2.050	1.990	2.020	1.953	1,659,000
2023-09-06	2.000	2.030	1.990	2.010	1.944	1,365,500
2023-09-05	2.030	2.050	2.000	2.010	1.944	618,000
2023-09-04	2.000	2.060	2.000	2.030	1.963	1,560,500
2023-08-31	2.040	2.040	1.930	1.980	1.915	4,514,500
2023-08-30	2.050	2.070	2.000	2.000	1.934	1,688,500
2023-08-29	2.060	2.060	2.010	2.050	1.982	1,880,500
2023-08-28	2.100	2.100	2.010	2.030	1.963	3,042,500
2023-08-25	2.030	2.080	2.030	2.050	1.982	4,231,250
2023-08-24	2.060	2.080	1.980	2.020	1.953	3,230,500
2023-08-23	2.020	2.030	1.970	2.020	1.953	3,039,803
2023-08-22	2.220	2.220	2.020	2.020	1.953	8,757,845
2023-08-21	2.180	2.220	2.160	2.170	2.099	1,704,000

← NewerPage 13 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.