China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.700	0.750	0.690	0.740	0.740	5,370,500
2025-08-04	0.680	0.700	0.680	0.690	0.690	1,240,500
2025-08-01	0.680	0.700	0.680	0.680	0.680	2,014,000
2025-07-31	0.690	0.690	0.670	0.670	0.670	3,091,000
2025-07-30	0.680	0.700	0.680	0.690	0.690	1,479,000
2025-07-29	0.680	0.700	0.670	0.690	0.690	3,667,500
2025-07-28	0.690	0.700	0.680	0.680	0.680	3,060,500
2025-07-25	0.680	0.690	0.670	0.690	0.690	1,530,500
2025-07-24	0.690	0.700	0.680	0.690	0.690	2,747,000
2025-07-23	0.690	0.720	0.680	0.700	0.700	6,353,000
2025-07-22	0.700	0.700	0.680	0.690	0.690	6,880,299
2025-07-21	0.700	0.720	0.690	0.710	0.710	3,588,396
2025-07-18	0.700	0.700	0.680	0.700	0.700	1,479,000
2025-07-17	0.700	0.710	0.680	0.700	0.700	2,432,500
2025-07-16	0.680	0.700	0.680	0.680	0.680	1,998,000
2025-07-15	0.720	0.720	0.680	0.680	0.680	2,424,000
2025-07-14	0.660	0.710	0.660	0.700	0.700	5,389,000
2025-07-11	0.670	0.680	0.650	0.650	0.650	1,613,870
2025-07-10	0.660	0.670	0.650	0.670	0.670	4,887,500
2025-07-09	0.680	0.680	0.650	0.660	0.660	1,071,000
2025-07-08	0.670	0.690	0.650	0.660	0.660	2,148,535
2025-07-07	0.650	0.680	0.650	0.660	0.660	1,242,500
2025-07-04	0.680	0.680	0.640	0.660	0.660	6,518,500
2025-07-03	0.640	0.690	0.640	0.680	0.680	9,398,500
2025-07-02	0.620	0.650	0.610	0.640	0.640	12,303,440
2025-06-30	0.590	0.670	0.580	0.630	0.630	11,071,768
2025-06-27	0.590	0.600	0.580	0.590	0.590	3,865,500
2025-06-26	0.600	0.610	0.580	0.590	0.590	1,674,500
2025-06-25	0.600	0.630	0.600	0.610	0.610	1,955,280
2025-06-24	0.580	0.610	0.570	0.610	0.610	1,500,000
2025-06-23	0.580	0.580	0.570	0.570	0.570	2,045,000
2025-06-20	0.570	0.600	0.570	0.580	0.580	5,726,500
2025-06-19	0.580	0.580	0.560	0.560	0.560	523,985
2025-06-18	0.580	0.590	0.570	0.580	0.580	419,946
2025-06-17	0.570	0.590	0.570	0.580	0.580	284,000
2025-06-16	0.590	0.590	0.570	0.570	0.570	820,000
2025-06-13	0.590	0.600	0.580	0.580	0.580	388,328
2025-06-12	0.590	0.590	0.580	0.590	0.590	617,000
2025-06-11	0.590	0.600	0.580	0.590	0.590	509,500
2025-06-10	0.580	0.600	0.580	0.580	0.580	1,254,000
2025-06-09	0.580	0.590	0.570	0.590	0.590	789,000
2025-06-06	0.570	0.580	0.560	0.580	0.580	1,909,000
2025-06-05	0.580	0.590	0.570	0.580	0.580	841,126
2025-06-04	0.580	0.590	0.580	0.580	0.580	337,855
2025-06-03	0.570	0.580	0.560	0.580	0.580	1,003,500
2025-06-02	0.580	0.580	0.560	0.570	0.570	575,000
2025-05-30	0.580	0.590	0.580	0.580	0.580	331,000
2025-05-29	0.570	0.600	0.570	0.600	0.600	874,500
2025-05-28	0.570	0.580	0.570	0.580	0.580	162,000
2025-05-27	0.560	0.590	0.560	0.570	0.570	570,500
2025-05-26	0.570	0.580	0.560	0.570	0.570	1,291,500
2025-05-23	0.590	0.590	0.570	0.580	0.580	439,500
2025-05-22	0.590	0.590	0.580	0.580	0.580	443,000
2025-05-21	0.570	0.590	0.570	0.580	0.580	776,500
2025-05-20	0.550	0.600	0.550	0.570	0.570	2,580,176
2025-05-19	0.530	0.560	0.530	0.560	0.560	790,500
2025-05-16	0.530	0.550	0.530	0.540	0.540	1,650,000
2025-05-15	0.540	0.550	0.530	0.530	0.530	1,106,000
2025-05-14	0.540	0.550	0.540	0.540	0.540	648,305
2025-05-13	0.550	0.550	0.540	0.550	0.550	459,000

← NewerPage 6 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.