China Conch Environment Protection Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 3.000 | 3.060 | 2.980 | 3.050 | 2.950 | 5,381,000 |
| 2023-02-21 | 3.120 | 3.130 | 3.020 | 3.020 | 2.920 | 4,253,660 |
| 2023-02-20 | 3.020 | 3.150 | 2.980 | 3.110 | 3.008 | 5,852,286 |
| 2023-02-17 | 3.010 | 3.060 | 2.980 | 3.000 | 2.901 | 4,372,300 |
| 2023-02-16 | 3.100 | 3.110 | 3.010 | 3.020 | 2.920 | 4,912,630 |
| 2023-02-15 | 3.100 | 3.100 | 3.060 | 3.090 | 2.988 | 2,771,500 |
| 2023-02-14 | 3.200 | 3.200 | 3.080 | 3.100 | 2.998 | 2,577,500 |
| 2023-02-13 | 3.110 | 3.190 | 3.040 | 3.180 | 3.075 | 5,409,500 |
| 2023-02-10 | 3.270 | 3.270 | 3.050 | 3.130 | 3.027 | 10,502,000 |
| 2023-02-09 | 3.300 | 3.310 | 3.200 | 3.270 | 3.162 | 6,943,297 |
| 2023-02-08 | 3.460 | 3.460 | 3.250 | 3.260 | 3.153 | 7,048,142 |
| 2023-02-07 | 3.420 | 3.460 | 3.340 | 3.370 | 3.259 | 12,207,870 |
| 2023-02-06 | 3.630 | 3.630 | 3.430 | 3.460 | 3.346 | 11,061,000 |
| 2023-02-03 | 3.780 | 3.780 | 3.560 | 3.630 | 3.510 | 17,348,900 |
| 2023-02-02 | 3.640 | 3.890 | 3.550 | 3.810 | 3.684 | 12,370,500 |
| 2023-02-01 | 3.460 | 3.600 | 3.430 | 3.590 | 3.472 | 5,484,744 |
| 2023-01-31 | 3.410 | 3.520 | 3.400 | 3.430 | 3.317 | 5,065,021 |
| 2023-01-30 | 3.720 | 3.720 | 3.420 | 3.440 | 3.327 | 12,106,850 |
| 2023-01-27 | 3.810 | 3.860 | 3.690 | 3.720 | 3.597 | 3,445,000 |
| 2023-01-26 | 3.600 | 3.900 | 3.600 | 3.860 | 3.733 | 4,894,000 |
| 2023-01-20 | 3.460 | 3.580 | 3.380 | 3.570 | 3.452 | 11,127,490 |
| 2023-01-19 | 3.480 | 3.480 | 3.320 | 3.400 | 3.288 | 2,807,000 |
| 2023-01-18 | 3.340 | 3.530 | 3.340 | 3.410 | 3.298 | 1,530,000 |
| 2023-01-17 | 3.420 | 3.440 | 3.330 | 3.430 | 3.317 | 4,700,793 |
| 2023-01-16 | 3.360 | 3.520 | 3.360 | 3.410 | 3.298 | 4,781,500 |
| 2023-01-13 | 3.330 | 3.400 | 3.300 | 3.360 | 3.249 | 3,379,347 |
| 2023-01-12 | 3.440 | 3.450 | 3.300 | 3.360 | 3.249 | 4,132,500 |
| 2023-01-11 | 3.520 | 3.520 | 3.390 | 3.400 | 3.288 | 5,153,000 |
| 2023-01-10 | 3.560 | 3.580 | 3.460 | 3.520 | 3.404 | 3,720,116 |
| 2023-01-09 | 3.370 | 3.550 | 3.370 | 3.530 | 3.414 | 5,033,500 |
| 2023-01-06 | 3.270 | 3.430 | 3.270 | 3.420 | 3.307 | 5,121,224 |
| 2023-01-05 | 3.370 | 3.410 | 3.330 | 3.350 | 3.240 | 4,914,500 |
| 2023-01-04 | 3.280 | 3.350 | 3.260 | 3.300 | 3.191 | 6,954,500 |
| 2023-01-03 | 3.170 | 3.340 | 3.120 | 3.290 | 3.182 | 5,878,500 |
| 2022-12-30 | 3.100 | 3.200 | 3.100 | 3.170 | 3.066 | 2,283,000 |
| 2022-12-29 | 3.150 | 3.170 | 3.050 | 3.080 | 2.979 | 2,915,500 |
| 2022-12-28 | 3.080 | 3.190 | 3.080 | 3.180 | 3.075 | 3,421,000 |
| 2022-12-23 | 2.990 | 3.090 | 2.990 | 3.050 | 2.950 | 1,766,107 |
| 2022-12-22 | 3.080 | 3.080 | 3.010 | 3.080 | 2.979 | 2,056,500 |
| 2022-12-21 | 2.990 | 3.000 | 2.940 | 2.980 | 2.882 | 1,630,500 |
| 2022-12-20 | 3.020 | 3.040 | 2.950 | 2.950 | 2.853 | 4,770,500 |
| 2022-12-19 | 3.160 | 3.210 | 3.020 | 3.060 | 2.959 | 3,402,138 |
| 2022-12-16 | 3.110 | 3.240 | 3.110 | 3.160 | 3.056 | 4,590,247 |
| 2022-12-15 | 3.260 | 3.280 | 3.140 | 3.210 | 3.104 | 2,503,453 |
| 2022-12-14 | 3.300 | 3.380 | 3.160 | 3.210 | 3.104 | 5,018,000 |
| 2022-12-13 | 3.350 | 3.420 | 3.250 | 3.280 | 3.172 | 2,877,000 |
| 2022-12-12 | 3.290 | 3.460 | 3.240 | 3.290 | 3.182 | 5,316,277 |
| 2022-12-09 | 3.220 | 3.300 | 3.120 | 3.280 | 3.172 | 7,561,681 |
| 2022-12-08 | 3.130 | 3.200 | 3.060 | 3.140 | 3.037 | 5,315,500 |
| 2022-12-07 | 3.260 | 3.340 | 3.120 | 3.130 | 3.027 | 8,008,194 |
| 2022-12-06 | 3.170 | 3.350 | 3.170 | 3.320 | 3.211 | 8,295,898 |
| 2022-12-05 | 3.290 | 3.290 | 3.150 | 3.270 | 3.162 | 5,960,226 |
| 2022-12-02 | 3.180 | 3.190 | 3.040 | 3.130 | 3.027 | 7,006,226 |
| 2022-12-01 | 3.370 | 3.540 | 3.180 | 3.190 | 3.085 | 9,293,000 |
| 2022-11-30 | 3.280 | 3.380 | 3.230 | 3.360 | 3.249 | 6,702,000 |
| 2022-11-29 | 3.100 | 3.330 | 3.050 | 3.300 | 3.191 | 4,201,402 |
| 2022-11-28 | 3.050 | 3.090 | 2.960 | 3.090 | 2.988 | 4,329,000 |
| 2022-11-25 | 3.170 | 3.180 | 3.040 | 3.120 | 3.017 | 3,238,000 |
| 2022-11-24 | 3.110 | 3.190 | 3.080 | 3.180 | 3.075 | 2,537,000 |
| 2022-11-23 | 3.070 | 3.100 | 2.990 | 3.070 | 2.969 | 4,863,000 |
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.