China Conch Environment Protection Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 5.220 | 5.400 | 5.160 | 5.300 | 5.125 | 2,567,070 |
| 2022-05-31 | 5.430 | 5.450 | 5.130 | 5.160 | 4.990 | 6,996,079 |
| 2022-05-30 | 5.500 | 5.600 | 5.330 | 5.400 | 5.222 | 3,758,500 |
| 2022-05-27 | 5.890 | 5.890 | 5.260 | 5.430 | 5.251 | 8,365,527 |
| 2022-05-26 | 5.530 | 5.950 | 5.450 | 5.640 | 5.454 | 11,777,500 |
| 2022-05-25 | 5.320 | 5.500 | 4.700 | 5.400 | 5.222 | 13,782,350 |
| 2022-05-24 | 6.000 | 6.000 | 5.120 | 5.300 | 5.125 | 11,224,190 |
| 2022-05-23 | 6.130 | 6.290 | 5.910 | 6.000 | 5.802 | 3,734,377 |
| 2022-05-20 | 6.410 | 6.480 | 6.210 | 6.210 | 6.005 | 5,053,170 |
| 2022-05-19 | 6.280 | 6.480 | 6.190 | 6.310 | 6.102 | 2,248,000 |
| 2022-05-18 | 6.230 | 6.490 | 6.200 | 6.280 | 6.073 | 3,032,327 |
| 2022-05-17 | 6.200 | 6.390 | 6.200 | 6.280 | 6.073 | 2,204,776 |
| 2022-05-16 | 6.260 | 6.390 | 6.200 | 6.240 | 6.034 | 1,059,410 |
| 2022-05-13 | 6.270 | 6.400 | 6.100 | 6.240 | 6.034 | 4,447,558 |
| 2022-05-12 | 6.350 | 6.480 | 6.280 | 6.300 | 6.092 | 883,616 |
| 2022-05-11 | 6.540 | 6.540 | 6.310 | 6.330 | 6.121 | 2,047,600 |
| 2022-05-10 | 6.410 | 6.810 | 6.260 | 6.400 | 6.189 | 5,580,243 |
| 2022-05-06 | 6.840 | 6.840 | 6.700 | 6.740 | 6.518 | 2,913,765 |
| 2022-05-05 | 6.900 | 7.010 | 6.800 | 6.900 | 6.673 | 1,561,663 |
| 2022-05-04 | 6.700 | 6.850 | 6.600 | 6.830 | 6.605 | 2,717,152 |
| 2022-05-03 | 6.520 | 7.080 | 6.520 | 6.660 | 6.440 | 5,241,583 |
| 2022-04-29 | 6.750 | 6.990 | 6.670 | 6.720 | 6.499 | 3,845,000 |
| 2022-04-28 | 6.700 | 7.150 | 6.540 | 6.730 | 6.508 | 4,858,664 |
| 2022-04-27 | 6.110 | 6.940 | 6.070 | 6.540 | 6.324 | 5,596,118 |
| 2022-04-26 | 6.550 | 6.660 | 6.120 | 6.280 | 6.073 | 2,974,500 |
| 2022-04-25 | 6.900 | 6.920 | 6.430 | 6.500 | 6.286 | 5,763,193 |
| 2022-04-22 | 7.020 | 7.280 | 6.660 | 6.900 | 6.673 | 7,616,660 |
| 2022-04-21 | 7.260 | 7.820 | 7.130 | 7.240 | 7.001 | 9,717,830 |
| 2022-04-20 | 8.730 | 8.900 | 7.560 | 7.630 | 7.379 | 14,163,730 |
| 2022-04-19 | 9.610 | 9.610 | 8.520 | 8.740 | 8.452 | 11,367,610 |
| 2022-04-14 | 9.200 | 9.740 | 9.000 | 9.610 | 9.293 | 8,464,393 |
| 2022-04-13 | 9.980 | 9.980 | 9.200 | 9.350 | 9.042 | 12,547,760 |
| 2022-04-12 | 9.900 | 10.080 | 9.600 | 9.910 | 9.583 | 15,116,250 |
| 2022-04-11 | 10.120 | 10.240 | 9.630 | 9.810 | 9.487 | 11,236,060 |
| 2022-04-08 | 10.260 | 10.780 | 10.100 | 10.100 | 9.767 | 30,161,930 |
| 2022-04-07 | 10.600 | 10.600 | 9.910 | 10.020 | 9.690 | 17,827,260 |
| 2022-04-06 | 9.390 | 10.300 | 9.390 | 10.180 | 9.844 | 50,190,461 |
| 2022-04-04 | 9.770 | 10.380 | 9.500 | 10.100 | 9.767 | 38,992,008 |
| 2022-04-01 | 9.220 | 10.200 | 7.280 | 10.040 | 9.709 | 77,205,438 |
| 2022-03-31 | 8.310 | 10.400 | 7.180 | 9.800 | 9.477 | 121,668,094 |
| 2022-03-30 | 10.000 | 15.100 | 9.770 | 9.770 | 9.448 | 62,784,801 |
← NewerPage 19 of 19 · 1,121 trading days
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.