China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.540	0.550	0.530	0.540	0.540	1,926,000
2026-01-27	0.540	0.550	0.540	0.540	0.540	604,000
2026-01-26	0.540	0.550	0.540	0.540	0.540	461,500
2026-01-23	0.550	0.550	0.540	0.550	0.550	272,000
2026-01-22	0.550	0.550	0.540	0.550	0.550	1,566,500
2026-01-21	0.540	0.550	0.540	0.550	0.550	1,012,279
2026-01-20	0.550	0.560	0.530	0.540	0.540	3,691,500
2026-01-19	0.550	0.560	0.550	0.550	0.550	271,000
2026-01-16	0.560	0.560	0.550	0.550	0.550	199,000
2026-01-15	0.550	0.560	0.550	0.560	0.560	453,000
2026-01-14	0.560	0.560	0.550	0.550	0.550	430,000
2026-01-13	0.560	0.570	0.550	0.570	0.570	1,554,500
2026-01-12	0.560	0.570	0.550	0.560	0.560	2,294,500
2026-01-09	0.560	0.570	0.560	0.560	0.560	270,000
2026-01-08	0.570	0.570	0.560	0.560	0.560	626,000
2026-01-07	0.580	0.580	0.560	0.570	0.570	461,500
2026-01-06	0.570	0.580	0.570	0.580	0.580	460,280
2026-01-05	0.570	0.580	0.560	0.570	0.570	1,395,500
2026-01-02	0.560	0.570	0.560	0.560	0.560	112,500
2025-12-31	0.570	0.570	0.560	0.560	0.560	1,015,000
2025-12-30	0.550	0.570	0.550	0.570	0.570	1,798,500
2025-12-29	0.560	0.570	0.550	0.560	0.560	999,500
2025-12-24	0.570	0.570	0.560	0.560	0.560	135,982
2025-12-23	0.560	0.580	0.560	0.560	0.560	1,921,000
2025-12-22	0.550	0.560	0.550	0.550	0.550	256,500
2025-12-19	0.560	0.570	0.550	0.550	0.550	1,443,000
2025-12-18	0.560	0.560	0.550	0.550	0.550	273,000
2025-12-17	0.550	0.560	0.550	0.560	0.560	615,500
2025-12-16	0.550	0.570	0.550	0.560	0.560	861,500
2025-12-15	0.550	0.570	0.550	0.560	0.560	1,311,000
2025-12-12	0.550	0.560	0.550	0.560	0.560	4,177,500
2025-12-11	0.560	0.570	0.550	0.560	0.560	129,000
2025-12-10	0.560	0.570	0.550	0.560	0.560	538,000
2025-12-09	0.570	0.570	0.550	0.570	0.570	878,500
2025-12-08	0.560	0.570	0.550	0.560	0.560	203,836
2025-12-05	0.560	0.570	0.550	0.570	0.570	2,206,500
2025-12-04	0.570	0.570	0.560	0.570	0.570	62,500
2025-12-03	0.580	0.580	0.560	0.580	0.580	141,000
2025-12-02	0.570	0.580	0.570	0.580	0.580	59,500
2025-12-01	0.570	0.580	0.570	0.580	0.580	146,500
2025-11-28	0.570	0.580	0.570	0.570	0.570	1,078,500
2025-11-27	0.570	0.570	0.560	0.570	0.570	246,500
2025-11-26	0.560	0.580	0.560	0.560	0.560	383,000
2025-11-25	0.560	0.570	0.560	0.570	0.570	17,500
2025-11-24	0.570	0.570	0.560	0.560	0.560	781,500
2025-11-21	0.580	0.580	0.560	0.570	0.570	1,087,538
2025-11-20	0.570	0.580	0.570	0.570	0.570	492,500
2025-11-19	0.570	0.580	0.570	0.570	0.570	939,000
2025-11-18	0.580	0.580	0.560	0.570	0.570	1,846,000
2025-11-17	0.570	0.580	0.570	0.580	0.580	645,500
2025-11-14	0.580	0.580	0.570	0.570	0.570	1,277,500
2025-11-13	0.600	0.600	0.580	0.580	0.580	752,500
2025-11-12	0.590	0.600	0.580	0.590	0.590	129,000
2025-11-11	0.590	0.590	0.580	0.580	0.580	480,930
2025-11-10	0.590	0.590	0.580	0.580	0.580	1,622,500
2025-11-07	0.600	0.600	0.590	0.590	0.590	712,500
2025-11-06	0.570	0.600	0.570	0.600	0.600	683,000
2025-11-05	0.570	0.590	0.560	0.570	0.570	1,278,000
2025-11-04	0.590	0.590	0.570	0.570	0.570	1,083,500
2025-11-03	0.580	0.590	0.570	0.590	0.590	1,447,500

← NewerPage 4 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.