China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.580	0.590	0.580	0.580	0.580	484,000
2025-10-30	0.570	0.590	0.570	0.590	0.590	929,500
2025-10-28	0.570	0.580	0.570	0.570	0.570	366,000
2025-10-27	0.570	0.580	0.560	0.570	0.570	6,765,751
2025-10-24	0.560	0.570	0.560	0.570	0.570	693,000
2025-10-23	0.570	0.580	0.550	0.560	0.560	2,790,000
2025-10-22	0.560	0.580	0.560	0.570	0.570	2,334,000
2025-10-21	0.590	0.610	0.560	0.560	0.560	15,536,000
2025-10-20	0.600	0.610	0.590	0.590	0.590	496,500
2025-10-17	0.600	0.600	0.590	0.600	0.600	1,001,500
2025-10-16	0.610	0.610	0.600	0.600	0.600	119,000
2025-10-15	0.600	0.620	0.590	0.620	0.620	2,735,500
2025-10-14	0.610	0.620	0.590	0.590	0.590	2,516,500
2025-10-13	0.620	0.620	0.600	0.610	0.610	1,298,000
2025-10-10	0.620	0.630	0.620	0.630	0.630	232,500
2025-10-09	0.620	0.640	0.610	0.630	0.630	1,981,500
2025-10-08	0.630	0.640	0.620	0.620	0.620	1,503,500
2025-10-06	0.640	0.650	0.630	0.640	0.640	487,000
2025-10-03	0.640	0.650	0.630	0.640	0.640	1,685,000
2025-10-02	0.630	0.650	0.620	0.640	0.640	1,533,911
2025-09-30	0.650	0.660	0.620	0.620	0.620	4,543,976
2025-09-29	0.640	0.660	0.640	0.650	0.650	2,218,500
2025-09-26	0.650	0.660	0.630	0.640	0.640	3,211,000
2025-09-25	0.660	0.660	0.650	0.650	0.650	840,500
2025-09-24	0.650	0.670	0.650	0.660	0.660	2,586,221
2025-09-23	0.660	0.670	0.650	0.650	0.650	2,001,000
2025-09-22	0.680	0.680	0.670	0.670	0.670	603,830
2025-09-19	0.680	0.690	0.680	0.690	0.690	169,000
2025-09-18	0.680	0.690	0.670	0.680	0.680	1,006,000
2025-09-17	0.680	0.690	0.680	0.680	0.680	2,531,000
2025-09-16	0.680	0.690	0.670	0.680	0.680	2,001,508
2025-09-15	0.690	0.690	0.680	0.680	0.680	789,000
2025-09-12	0.690	0.700	0.680	0.690	0.690	1,865,000
2025-09-11	0.700	0.720	0.690	0.700	0.700	5,099,270
2025-09-10	0.680	0.700	0.680	0.700	0.700	900,500
2025-09-09	0.670	0.690	0.670	0.670	0.670	2,444,000
2025-09-08	0.680	0.690	0.670	0.680	0.680	1,266,500
2025-09-05	0.680	0.680	0.670	0.670	0.670	1,804,500
2025-09-04	0.680	0.700	0.670	0.680	0.680	1,453,756
2025-09-03	0.690	0.700	0.680	0.680	0.680	286,500
2025-09-02	0.680	0.700	0.680	0.700	0.700	390,500
2025-09-01	0.700	0.700	0.680	0.690	0.690	9,940,000
2025-08-29	0.700	0.710	0.700	0.700	0.700	1,237,000
2025-08-28	0.710	0.710	0.700	0.700	0.700	1,464,000
2025-08-27	0.700	0.720	0.700	0.710	0.710	799,500
2025-08-26	0.720	0.720	0.700	0.700	0.700	859,500
2025-08-25	0.710	0.730	0.700	0.720	0.720	2,556,794
2025-08-22	0.700	0.710	0.700	0.710	0.710	1,485,000
2025-08-21	0.710	0.710	0.700	0.710	0.710	952,000
2025-08-20	0.710	0.720	0.700	0.710	0.710	2,764,539
2025-08-19	0.740	0.740	0.710	0.730	0.730	1,740,263
2025-08-18	0.730	0.740	0.710	0.740	0.740	3,002,000
2025-08-15	0.720	0.730	0.710	0.730	0.730	906,500
2025-08-14	0.730	0.740	0.720	0.730	0.730	853,216
2025-08-13	0.730	0.740	0.720	0.740	0.740	949,500
2025-08-12	0.720	0.730	0.710	0.730	0.730	497,500
2025-08-11	0.720	0.730	0.710	0.720	0.720	304,000
2025-08-08	0.740	0.750	0.720	0.720	0.720	1,858,006
2025-08-07	0.740	0.750	0.730	0.750	0.750	916,000
2025-08-06	0.740	0.780	0.730	0.740	0.740	4,290,500

← NewerPage 5 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.