China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.400	2.470	2.400	2.440	2.360	899,311
2023-05-22	2.350	2.600	2.350	2.430	2.350	3,272,000
2023-05-19	2.400	2.400	2.340	2.380	2.302	2,495,071
2023-05-18	2.500	2.500	2.370	2.400	2.321	3,449,500
2023-05-17	2.450	2.490	2.430	2.470	2.389	4,091,000
2023-05-16	2.480	2.490	2.430	2.440	2.360	1,931,969
2023-05-15	2.500	2.500	2.420	2.480	2.398	1,868,500
2023-05-12	2.540	2.540	2.430	2.460	2.379	3,024,000
2023-05-11	2.570	2.580	2.510	2.540	2.456	1,973,000
2023-05-10	2.490	2.620	2.460	2.600	2.514	6,533,268
2023-05-09	2.450	2.560	2.450	2.490	2.408	2,253,048
2023-05-08	2.570	2.570	2.480	2.500	2.418	2,460,245
2023-05-05	2.420	2.490	2.400	2.490	2.408	6,164,950
2023-05-04	2.360	2.450	2.310	2.400	2.321	5,536,000
2023-05-03	2.370	2.380	2.290	2.350	2.273	2,762,090
2023-05-02	2.390	2.410	2.360	2.400	2.321	1,140,500
2023-04-28	2.500	2.530	2.430	2.440	2.360	1,429,500
2023-04-27	2.430	2.490	2.410	2.480	2.398	1,876,000
2023-04-26	2.400	2.470	2.390	2.420	2.340	2,743,500
2023-04-25	2.530	2.530	2.390	2.400	2.321	4,714,500
2023-04-24	2.490	2.520	2.430	2.480	2.398	1,981,000
2023-04-21	2.620	2.620	2.500	2.500	2.418	3,971,586
2023-04-20	2.620	2.660	2.600	2.630	2.543	1,904,000
2023-04-19	2.680	2.680	2.580	2.620	2.534	3,376,000
2023-04-18	2.750	2.780	2.660	2.690	2.601	4,308,500
2023-04-17	2.640	2.880	2.640	2.770	2.679	9,058,000
2023-04-14	2.550	2.670	2.550	2.660	2.572	3,948,000
2023-04-13	2.510	2.580	2.510	2.540	2.456	2,704,500
2023-04-12	2.530	2.610	2.530	2.550	2.466	4,066,950
2023-04-11	2.450	2.580	2.450	2.530	2.447	5,861,500
2023-04-06	2.440	2.500	2.390	2.450	2.369	3,870,926
2023-04-04	2.500	2.510	2.430	2.450	2.369	3,348,000
2023-04-03	2.440	2.530	2.410	2.500	2.418	5,079,000
2023-03-31	2.520	2.570	2.440	2.450	2.369	5,729,000
2023-03-30	2.600	2.600	2.470	2.510	2.427	5,982,500
2023-03-29	2.590	2.600	2.460	2.590	2.505	7,178,000
2023-03-28	2.590	2.620	2.540	2.570	2.485	1,718,469
2023-03-27	2.670	2.670	2.480	2.560	2.476	8,202,000
2023-03-24	2.700	2.740	2.630	2.660	2.572	2,445,500
2023-03-23	2.710	2.710	2.610	2.700	2.611	3,086,500
2023-03-22	2.620	2.760	2.600	2.710	2.621	5,103,000
2023-03-21	2.620	2.640	2.550	2.620	2.534	5,594,000
2023-03-20	2.730	2.750	2.590	2.600	2.514	9,835,986
2023-03-17	2.820	2.840	2.730	2.730	2.640	23,917,400
2023-03-16	2.750	2.820	2.720	2.780	2.688	1,822,000
2023-03-15	2.760	2.820	2.730	2.750	2.659	2,376,700
2023-03-14	2.790	2.810	2.690	2.730	2.640	3,735,500
2023-03-13	2.830	2.830	2.750	2.790	2.698	5,052,000
2023-03-10	2.850	2.880	2.760	2.830	2.737	3,094,000
2023-03-09	2.970	2.970	2.830	2.870	2.775	4,124,524
2023-03-08	3.070	3.070	2.970	2.980	2.882	1,942,500
2023-03-07	3.010	3.090	2.970	3.010	2.911	3,213,632
2023-03-06	3.020	3.040	2.960	3.010	2.911	2,644,500
2023-03-03	3.000	3.030	2.950	3.020	2.920	2,117,500
2023-03-02	2.960	3.020	2.930	2.970	2.872	2,037,500
2023-03-01	2.950	2.980	2.900	2.980	2.882	4,401,327
2023-02-28	3.000	3.000	2.860	2.900	2.804	3,363,000
2023-02-27	2.980	3.000	2.850	2.890	2.795	8,470,000
2023-02-24	3.020	3.050	2.990	3.000	2.901	3,425,000
2023-02-23	3.010	3.110	3.000	3.050	2.950	2,786,406

← NewerPage 15 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.