China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.275	0.280	0.270	0.280	0.280	459,426
2026-07-28	0.280	0.285	0.270	0.280	0.280	414,000
2026-07-27	0.275	0.285	0.270	0.280	0.280	761,000
2026-07-24	0.280	0.280	0.270	0.280	0.280	345,500
2026-07-23	0.275	0.290	0.270	0.285	0.285	405,500
2026-07-22	0.275	0.280	0.270	0.275	0.275	544,500
2026-07-21	0.280	0.280	0.270	0.275	0.275	336,500
2026-07-20	0.285	0.285	0.275	0.280	0.280	755,000
2026-07-17	0.285	0.295	0.280	0.290	0.290	623,500
2026-07-16	0.320	0.320	0.255	0.285	0.285	7,902,500
2026-07-15	0.350	0.350	0.315	0.320	0.320	382,000
2026-07-14	0.315	0.345	0.300	0.340	0.340	582,000
2026-07-13	0.305	0.340	0.295	0.325	0.325	229,500
2026-07-10	0.320	0.320	0.300	0.305	0.305	72,185
2026-07-09	0.340	0.340	0.320	0.320	0.320	211,500
2026-07-08	0.310	0.330	0.310	0.320	0.320	190,000
2026-07-07	0.315	0.315	0.305	0.310	0.310	79,000
2026-07-06	0.310	0.320	0.310	0.315	0.315	436,500
2026-07-03	0.315	0.315	0.305	0.310	0.310	232,500
2026-07-02	0.295	0.320	0.295	0.315	0.315	1,046,500
2026-06-30	0.300	0.310	0.290	0.295	0.295	1,809,500
2026-06-29	0.300	0.310	0.295	0.300	0.300	305,000
2026-06-26	0.300	0.305	0.295	0.295	0.295	474,500
2026-06-25	0.305	0.305	0.300	0.300	0.300	145,500
2026-06-24	0.300	0.310	0.300	0.305	0.305	692,500
2026-06-23	0.315	0.320	0.300	0.300	0.300	1,063,500
2026-06-22	0.310	0.320	0.310	0.315	0.315	257,000
2026-06-18	0.335	0.340	0.300	0.310	0.310	4,048,300
2026-06-17	0.350	0.350	0.335	0.340	0.340	122,278
2026-06-16	0.360	0.360	0.340	0.340	0.340	209,500
2026-06-15	0.340	0.360	0.340	0.360	0.360	379,376
2026-06-12	0.340	0.340	0.335	0.335	0.335	619,000
2026-06-11	0.345	0.345	0.340	0.340	0.340	154,000
2026-06-10	0.350	0.350	0.340	0.350	0.350	561,874
2026-06-09	0.345	0.360	0.345	0.345	0.345	433,000
2026-06-08	0.350	0.375	0.330	0.365	0.365	1,415,551
2026-06-05	0.380	0.380	0.325	0.345	0.345	5,051,000
2026-06-04	0.405	0.415	0.375	0.375	0.375	4,544,000
2026-06-03	0.420	0.420	0.400	0.410	0.410	1,653,500
2026-06-02	0.415	0.420	0.405	0.420	0.420	343,379
2026-06-01	0.410	0.420	0.405	0.420	0.420	548,500
2026-05-29	0.430	0.430	0.410	0.410	0.410	573,000
2026-05-28	0.420	0.455	0.400	0.430	0.430	2,058,000
2026-05-27	0.410	0.430	0.410	0.420	0.420	412,000
2026-05-26	0.420	0.435	0.410	0.420	0.420	221,000
2026-05-22	0.405	0.445	0.400	0.440	0.440	1,209,307
2026-05-21	0.420	0.420	0.405	0.410	0.410	338,500
2026-05-20	0.430	0.435	0.400	0.420	0.420	1,623,000
2026-05-19	0.445	0.445	0.430	0.430	0.430	691,000
2026-05-18	0.455	0.465	0.430	0.445	0.445	1,897,500
2026-05-15	0.460	0.470	0.455	0.455	0.455	211,500
2026-05-14	0.470	0.480	0.460	0.460	0.460	49,500
2026-05-13	0.470	0.470	0.465	0.465	0.465	107,000
2026-05-12	0.490	0.490	0.470	0.470	0.470	37,000
2026-05-11	0.480	0.480	0.470	0.480	0.480	750,500
2026-05-08	0.470	0.495	0.455	0.480	0.480	2,185,500
2026-05-07	0.465	0.475	0.460	0.470	0.470	419,500
2026-05-06	0.465	0.475	0.465	0.470	0.470	427,500
2026-05-05	0.475	0.480	0.475	0.480	0.480	58,500
2026-05-04	0.470	0.480	0.465	0.475	0.475	569,000

← NewerPage 2 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.