China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.120	3.120	2.960	3.070	2.969	6,220,500
2022-11-21	3.270	3.270	3.060	3.100	2.998	5,691,426
2022-11-18	3.320	3.410	3.190	3.240	3.133	5,008,926
2022-11-17	3.380	3.380	3.170	3.280	3.172	8,156,500
2022-11-16	3.610	3.690	3.360	3.380	3.269	9,960,006
2022-11-15	3.260	3.620	3.250	3.590	3.472	14,285,010
2022-11-14	3.120	3.300	3.060	3.260	3.153	10,696,160
2022-11-11	3.080	3.140	2.930	3.000	2.901	8,665,000
2022-11-10	2.970	2.980	2.860	2.860	2.766	5,408,000
2022-11-09	3.090	3.160	2.990	3.000	2.901	7,023,784
2022-11-08	2.920	3.240	2.860	3.090	2.988	12,786,690
2022-11-07	2.770	3.080	2.730	2.990	2.891	14,284,340
2022-11-04	2.740	2.880	2.670	2.780	2.688	17,407,000
2022-11-03	2.700	2.770	2.580	2.700	2.611	10,301,500
2022-11-02	2.510	2.770	2.470	2.700	2.611	9,078,500
2022-11-01	2.400	2.590	2.340	2.530	2.447	10,810,950
2022-10-31	2.420	2.560	2.270	2.310	2.234	8,011,442
2022-10-28	2.660	2.660	2.420	2.500	2.418	10,948,230
2022-10-27	2.540	2.690	2.530	2.660	2.572	10,695,910
2022-10-26	2.410	2.570	2.410	2.480	2.398	7,397,162
2022-10-25	2.360	2.500	2.280	2.410	2.331	8,274,153
2022-10-24	2.770	2.810	2.400	2.420	2.340	11,305,000
2022-10-21	2.630	2.920	2.630	2.770	2.679	15,293,500
2022-10-20	2.920	2.940	2.640	2.710	2.621	11,511,190
2022-10-19	3.110	3.180	2.910	2.940	2.843	8,859,900
2022-10-18	3.030	3.220	3.000	3.100	2.998	9,612,453
2022-10-17	2.920	3.120	2.920	3.020	2.920	11,168,000
2022-10-14	3.100	3.220	3.020	3.020	2.920	7,876,000
2022-10-13	3.370	3.380	3.080	3.120	3.017	10,373,500
2022-10-12	3.590	3.650	3.290	3.370	3.259	10,330,500
2022-10-11	3.780	3.790	3.640	3.650	3.530	3,502,500
2022-10-10	4.070	4.070	3.750	3.790	3.665	3,409,000
2022-10-07	4.120	4.140	3.890	3.950	3.820	1,350,000
2022-10-06	4.330	4.390	4.100	4.120	3.984	2,014,500
2022-10-05	4.220	4.380	4.140	4.330	4.187	2,014,950
2022-10-03	4.020	4.250	3.960	4.110	3.975	2,254,000
2022-09-30	4.000	4.210	3.930	4.020	3.888	5,077,000
2022-09-29	4.490	4.500	4.160	4.190	4.052	2,863,000
2022-09-28	4.560	4.640	4.400	4.410	4.265	7,839,796
2022-09-27	4.560	4.680	4.500	4.640	4.487	6,069,000
2022-09-26	4.840	4.900	4.550	4.560	4.410	5,821,555
2022-09-23	4.750	4.870	4.630	4.840	4.680	4,951,148
2022-09-22	4.900	5.000	4.710	4.750	4.593	8,360,500
2022-09-21	5.370	5.460	5.000	5.030	4.864	8,880,000
2022-09-20	5.700	5.700	5.280	5.370	5.193	10,535,000
2022-09-19	6.010	6.030	5.640	5.700	5.512	9,236,269
2022-09-16	6.250	6.280	6.040	6.070	5.870	9,723,500
2022-09-15	6.260	6.430	6.210	6.250	6.044	5,382,800
2022-09-14	6.400	6.410	6.180	6.300	6.092	9,003,500
2022-09-13	6.360	6.590	6.300	6.440	6.228	7,932,648
2022-09-09	6.380	6.510	6.180	6.360	6.150	8,503,500
2022-09-08	6.320	6.540	6.320	6.430	6.218	9,584,000
2022-09-07	6.270	6.410	6.180	6.320	6.112	5,237,290
2022-09-06	6.550	6.580	6.150	6.360	6.150	5,151,460
2022-09-05	7.060	7.060	6.540	6.580	6.363	8,735,332
2022-09-02	7.000	7.020	6.920	6.920	6.692	8,107,500
2022-09-01	6.900	7.120	6.900	7.040	6.808	7,794,500
2022-08-31	7.040	7.120	6.850	7.020	6.789	7,422,871
2022-08-30	6.980	7.310	6.830	7.140	6.905	6,257,574
2022-08-29	6.990	6.990	6.850	6.930	6.702	3,181,500

← NewerPage 17 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.