China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.220	2.250	2.190	2.220	2.147	1,082,500
2023-08-17	2.190	2.310	2.150	2.250	2.176	1,488,500
2023-08-16	2.180	2.200	2.150	2.190	2.118	482,500
2023-08-15	2.260	2.260	2.150	2.180	2.108	1,136,500
2023-08-14	2.180	2.260	2.180	2.260	2.186	1,009,000
2023-08-11	2.250	2.260	2.220	2.230	2.157	1,033,500
2023-08-10	2.190	2.320	2.170	2.300	2.224	2,288,500
2023-08-09	2.150	2.190	2.130	2.190	2.118	633,500
2023-08-08	2.240	2.270	2.050	2.150	2.079	3,102,000
2023-08-07	2.220	2.310	2.220	2.240	2.166	1,601,930
2023-08-04	2.350	2.380	2.280	2.310	2.234	885,500
2023-08-03	2.350	2.370	2.310	2.350	2.273	1,326,500
2023-08-02	2.320	2.370	2.300	2.350	2.273	1,308,000
2023-08-01	2.360	2.410	2.300	2.330	2.253	2,038,000
2023-07-31	2.350	2.420	2.340	2.360	2.282	4,056,705
2023-07-28	2.240	2.310	2.190	2.290	2.215	1,981,000
2023-07-27	2.100	2.250	2.090	2.240	2.166	3,196,637
2023-07-26	2.120	2.150	2.080	2.100	2.031	1,326,500
2023-07-25	2.110	2.140	2.080	2.140	2.070	3,905,843
2023-07-24	2.120	2.130	2.060	2.060	1.992	1,321,699
2023-07-21	2.100	2.120	2.060	2.120	2.050	681,500
2023-07-20	2.080	2.130	2.060	2.090	2.021	1,189,000
2023-07-19	2.070	2.130	2.070	2.120	2.050	752,000
2023-07-18	2.150	2.150	2.070	2.100	2.031	1,696,500
2023-07-14	2.140	2.160	2.090	2.120	2.050	1,133,000
2023-07-13	2.150	2.170	2.100	2.100	2.031	1,765,500
2023-07-12	2.080	2.130	2.080	2.130	2.060	1,558,410
2023-07-11	2.160	2.160	2.030	2.080	2.011	5,303,500
2023-07-10	2.200	2.200	2.160	2.160	2.089	1,025,000
2023-07-07	2.220	2.220	2.160	2.160	2.089	1,279,000
2023-07-06	2.230	2.230	2.170	2.200	2.128	1,483,000
2023-07-05	2.230	2.240	2.180	2.220	2.147	1,428,000
2023-07-04	2.280	2.280	2.160	2.220	2.147	5,934,500
2023-07-03	2.360	2.360	2.290	2.300	2.224	1,135,000
2023-06-30	2.250	2.330	2.220	2.290	2.215	1,539,500
2023-06-29	2.260	2.260	2.190	2.230	2.157	1,269,000
2023-06-28	2.250	2.250	2.080	2.240	2.166	2,370,500
2023-06-27	2.120	2.190	2.100	2.180	2.108	2,172,500
2023-06-26	2.150	2.180	2.110	2.120	2.050	1,400,000
2023-06-23	2.220	2.220	2.030	2.090	2.021	2,527,500
2023-06-21	2.360	2.360	2.230	2.250	2.176	3,225,500
2023-06-20	2.420	2.420	2.310	2.320	2.244	913,000
2023-06-19	2.410	2.410	2.350	2.360	2.282	1,230,500
2023-06-16	2.420	2.470	2.400	2.410	2.331	1,830,000
2023-06-15	2.450	2.450	2.340	2.420	2.340	1,478,000
2023-06-14	2.430	2.440	2.360	2.410	2.331	1,335,700
2023-06-13	2.350	2.410	2.330	2.410	2.331	1,319,500
2023-06-12	2.460	2.460	2.350	2.350	2.273	1,421,000
2023-06-09	2.510	2.510	2.380	2.420	2.340	1,641,000
2023-06-08	2.470	2.470	2.410	2.410	2.331	975,000
2023-06-07	2.450	2.490	2.380	2.490	2.408	1,795,288
2023-06-06	2.410	2.490	2.370	2.430	2.350	2,906,000
2023-06-05	2.400	2.410	2.340	2.380	2.302	1,938,000
2023-06-02	2.280	2.390	2.280	2.370	2.292	2,227,500
2023-06-01	2.310	2.320	2.240	2.280	2.205	1,709,500
2023-05-31	2.360	2.410	2.190	2.310	2.234	11,845,500
2023-05-30	2.390	2.430	2.290	2.360	2.282	3,457,000
2023-05-29	2.510	2.570	2.390	2.390	2.311	3,759,500
2023-05-25	2.570	2.570	2.440	2.480	2.398	4,228,000
2023-05-24	2.420	2.610	2.410	2.570	2.485	6,469,000

← NewerPage 14 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.