China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.480	0.480	0.465	0.475	0.475	499,000
2026-04-29	0.480	0.485	0.470	0.485	0.485	1,110,067
2026-04-28	0.490	0.495	0.475	0.485	0.485	1,803,500
2026-04-27	0.495	0.495	0.490	0.490	0.490	68,500
2026-04-24	0.500	0.500	0.485	0.490	0.490	923,000
2026-04-23	0.500	0.500	0.495	0.500	0.500	191,653
2026-04-22	0.500	0.510	0.495	0.500	0.500	440,000
2026-04-21	0.495	0.510	0.490	0.510	0.510	258,484
2026-04-20	0.500	0.500	0.495	0.495	0.495	66,000
2026-04-17	0.500	0.500	0.495	0.500	0.500	219,000
2026-04-16	0.510	0.510	0.475	0.500	0.500	1,464,000
2026-04-15	0.520	0.520	0.510	0.520	0.520	450,500
2026-04-14	0.510	0.520	0.510	0.520	0.520	690,000
2026-04-13	0.510	0.520	0.510	0.520	0.520	507,000
2026-04-10	0.510	0.520	0.510	0.520	0.520	860,000
2026-04-09	0.510	0.510	0.500	0.510	0.510	404,500
2026-04-08	0.500	0.510	0.500	0.510	0.510	462,500
2026-04-02	0.500	0.500	0.495	0.495	0.495	678,642
2026-04-01	0.500	0.510	0.490	0.500	0.500	1,038,000
2026-03-31	0.500	0.510	0.500	0.510	0.510	462,000
2026-03-30	0.500	0.510	0.500	0.510	0.510	681,500
2026-03-27	0.510	0.520	0.500	0.520	0.520	1,177,500
2026-03-26	0.530	0.540	0.500	0.520	0.520	2,464,000
2026-03-25	0.510	0.540	0.510	0.530	0.530	671,000
2026-03-24	0.510	0.530	0.500	0.520	0.520	780,500
2026-03-23	0.520	0.530	0.510	0.510	0.510	2,297,500
2026-03-20	0.530	0.540	0.530	0.530	0.530	858,500
2026-03-19	0.530	0.540	0.530	0.530	0.530	178,800
2026-03-18	0.530	0.540	0.530	0.530	0.530	59,000
2026-03-17	0.540	0.550	0.530	0.540	0.540	1,980,500
2026-03-16	0.550	0.550	0.540	0.540	0.540	301,500
2026-03-13	0.540	0.550	0.540	0.550	0.550	336,000
2026-03-12	0.540	0.550	0.530	0.540	0.540	455,000
2026-03-11	0.530	0.540	0.530	0.540	0.540	1,490,500
2026-03-10	0.530	0.540	0.530	0.530	0.530	1,027,500
2026-03-09	0.530	0.540	0.510	0.530	0.530	482,000
2026-03-06	0.540	0.540	0.530	0.530	0.530	1,969,500
2026-03-05	0.540	0.550	0.540	0.540	0.540	562,500
2026-03-04	0.540	0.540	0.530	0.540	0.540	399,500
2026-03-03	0.530	0.550	0.530	0.540	0.540	1,109,500
2026-03-02	0.550	0.550	0.530	0.530	0.530	2,261,000
2026-02-27	0.560	0.560	0.550	0.560	0.560	257,746
2026-02-26	0.570	0.570	0.550	0.560	0.560	2,957,500
2026-02-25	0.560	0.580	0.550	0.570	0.570	2,576,722
2026-02-24	0.560	0.560	0.550	0.560	0.560	1,179,000
2026-02-23	0.560	0.560	0.550	0.550	0.550	1,640,500
2026-02-20	0.570	0.570	0.550	0.560	0.560	661,764
2026-02-16	0.570	0.570	0.570	0.570	0.570	0
2026-02-13	0.560	0.570	0.550	0.570	0.570	841,500
2026-02-12	0.550	0.560	0.540	0.550	0.550	2,472,000
2026-02-11	0.550	0.570	0.540	0.560	0.560	1,869,649
2026-02-10	0.530	0.560	0.520	0.550	0.550	4,393,500
2026-02-09	0.520	0.550	0.520	0.530	0.530	2,545,053
2026-02-06	0.510	0.520	0.500	0.520	0.520	4,756,500
2026-02-05	0.510	0.510	0.500	0.510	0.510	533,000
2026-02-04	0.510	0.520	0.500	0.510	0.510	3,715,500
2026-02-03	0.510	0.520	0.510	0.510	0.510	1,105,500
2026-02-02	0.530	0.530	0.500	0.510	0.510	4,190,000
2026-01-30	0.530	0.540	0.530	0.530	0.530	220,000
2026-01-29	0.530	0.540	0.530	0.530	0.530	1,115,500

← NewerPage 3 of 5 · 246 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.