China Conch Environment Protection Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 7.020 | 7.020 | 6.860 | 6.910 | 6.682 | 4,051,572 |
| 2022-08-25 | 7.140 | 7.140 | 6.800 | 7.020 | 6.789 | 2,885,150 |
| 2022-08-24 | 7.230 | 7.230 | 6.930 | 7.050 | 6.818 | 8,249,000 |
| 2022-08-23 | 7.260 | 7.320 | 7.140 | 7.180 | 6.943 | 5,519,500 |
| 2022-08-22 | 7.110 | 7.270 | 7.020 | 7.260 | 7.021 | 5,382,046 |
| 2022-08-19 | 7.020 | 7.300 | 7.020 | 7.120 | 6.885 | 3,449,361 |
| 2022-08-18 | 6.900 | 7.090 | 6.830 | 7.030 | 6.798 | 3,155,500 |
| 2022-08-17 | 7.000 | 7.080 | 6.900 | 7.050 | 6.818 | 2,701,500 |
| 2022-08-16 | 7.050 | 7.100 | 6.750 | 6.940 | 6.711 | 3,266,452 |
| 2022-08-15 | 6.760 | 7.180 | 6.730 | 7.000 | 6.769 | 4,994,500 |
| 2022-08-12 | 6.650 | 6.760 | 6.560 | 6.680 | 6.460 | 3,961,140 |
| 2022-08-11 | 6.630 | 6.700 | 6.450 | 6.610 | 6.392 | 3,386,500 |
| 2022-08-10 | 6.600 | 6.630 | 6.470 | 6.570 | 6.353 | 11,912,530 |
| 2022-08-09 | 6.500 | 6.630 | 6.460 | 6.580 | 6.363 | 4,922,637 |
| 2022-08-08 | 6.230 | 6.510 | 6.140 | 6.450 | 6.237 | 3,967,623 |
| 2022-08-05 | 6.140 | 6.380 | 6.140 | 6.380 | 6.170 | 3,760,688 |
| 2022-08-04 | 6.000 | 6.230 | 6.000 | 6.140 | 5.938 | 3,739,424 |
| 2022-08-03 | 6.080 | 6.130 | 5.950 | 6.000 | 5.802 | 4,362,187 |
| 2022-08-02 | 5.900 | 6.090 | 5.800 | 6.080 | 5.880 | 4,393,500 |
| 2022-08-01 | 6.330 | 6.330 | 5.780 | 6.000 | 5.802 | 5,764,099 |
| 2022-07-29 | 6.330 | 6.330 | 6.160 | 6.210 | 6.005 | 2,756,500 |
| 2022-07-28 | 6.270 | 6.390 | 6.260 | 6.350 | 6.141 | 1,866,500 |
| 2022-07-27 | 6.350 | 6.480 | 6.150 | 6.390 | 6.179 | 1,659,000 |
| 2022-07-26 | 6.550 | 6.590 | 6.240 | 6.400 | 6.189 | 3,295,298 |
| 2022-07-25 | 6.440 | 6.620 | 6.400 | 6.510 | 6.295 | 3,244,853 |
| 2022-07-22 | 6.370 | 6.500 | 6.350 | 6.420 | 6.208 | 7,026,500 |
| 2022-07-21 | 6.420 | 6.440 | 6.300 | 6.340 | 6.131 | 2,336,727 |
| 2022-07-20 | 6.340 | 6.580 | 6.230 | 6.450 | 6.237 | 3,275,704 |
| 2022-07-19 | 6.400 | 6.450 | 6.150 | 6.300 | 6.092 | 2,484,841 |
| 2022-07-18 | 6.200 | 6.500 | 6.120 | 6.390 | 6.179 | 3,619,000 |
| 2022-07-15 | 6.300 | 6.320 | 6.110 | 6.220 | 6.015 | 4,160,500 |
| 2022-07-14 | 6.380 | 6.470 | 6.130 | 6.320 | 6.112 | 2,268,500 |
| 2022-07-13 | 6.460 | 6.550 | 6.210 | 6.210 | 6.005 | 4,051,400 |
| 2022-07-12 | 6.720 | 6.720 | 6.420 | 6.480 | 6.266 | 2,132,008 |
| 2022-07-11 | 6.510 | 6.760 | 6.400 | 6.740 | 6.518 | 3,445,570 |
| 2022-07-08 | 6.400 | 6.770 | 6.370 | 6.510 | 6.295 | 5,445,068 |
| 2022-07-07 | 5.910 | 6.380 | 5.910 | 6.280 | 6.073 | 7,227,500 |
| 2022-07-06 | 5.860 | 6.090 | 5.860 | 6.030 | 5.831 | 5,279,444 |
| 2022-07-05 | 5.530 | 6.190 | 5.530 | 5.910 | 5.715 | 8,593,639 |
| 2022-07-04 | 5.460 | 5.550 | 5.370 | 5.510 | 5.328 | 1,963,776 |
| 2022-06-30 | 5.580 | 5.650 | 5.390 | 5.460 | 5.280 | 2,736,346 |
| 2022-06-29 | 5.600 | 5.640 | 5.420 | 5.490 | 5.309 | 2,365,000 |
| 2022-06-28 | 5.390 | 5.670 | 5.390 | 5.640 | 5.454 | 3,021,931 |
| 2022-06-27 | 5.300 | 5.480 | 5.300 | 5.410 | 5.232 | 2,920,000 |
| 2022-06-24 | 5.100 | 5.350 | 5.100 | 5.280 | 5.106 | 1,951,000 |
| 2022-06-23 | 5.130 | 5.300 | 5.050 | 5.180 | 5.009 | 1,858,500 |
| 2022-06-22 | 5.260 | 5.320 | 5.080 | 5.140 | 4.971 | 3,520,095 |
| 2022-06-21 | 5.100 | 5.360 | 5.100 | 5.290 | 5.116 | 1,689,437 |
| 2022-06-20 | 5.060 | 5.290 | 5.010 | 5.100 | 4.932 | 4,585,500 |
| 2022-06-17 | 5.160 | 5.260 | 5.030 | 5.080 | 4.913 | 17,775,461 |
| 2022-06-16 | 5.260 | 5.300 | 5.090 | 5.160 | 4.990 | 5,909,500 |
| 2022-06-15 | 5.400 | 5.570 | 5.210 | 5.250 | 5.077 | 9,156,059 |
| 2022-06-14 | 5.650 | 5.650 | 5.410 | 5.420 | 5.241 | 3,692,396 |
| 2022-06-13 | 5.900 | 5.940 | 5.720 | 5.740 | 5.551 | 4,696,511 |
| 2022-06-10 | 5.710 | 6.100 | 5.700 | 5.960 | 5.764 | 3,570,146 |
| 2022-06-09 | 5.870 | 5.960 | 5.800 | 5.820 | 5.628 | 4,825,685 |
| 2022-06-08 | 5.960 | 6.040 | 5.730 | 5.860 | 5.667 | 7,453,523 |
| 2022-06-07 | 5.300 | 6.030 | 5.270 | 5.890 | 5.696 | 9,847,000 |
| 2022-06-06 | 5.460 | 5.550 | 5.200 | 5.330 | 5.154 | 8,277,862 |
| 2022-06-02 | 5.280 | 5.310 | 5.150 | 5.190 | 5.019 | 3,238,149 |
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.