China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.550	0.550	0.540	0.550	0.550	995,500
2025-05-09	0.550	0.560	0.550	0.560	0.560	277,500
2025-05-08	0.550	0.560	0.550	0.560	0.560	904,000
2025-05-07	0.570	0.570	0.550	0.550	0.550	431,000
2025-05-06	0.560	0.570	0.550	0.560	0.560	1,233,500
2025-05-02	0.540	0.560	0.540	0.550	0.550	522,500
2025-04-30	0.550	0.550	0.540	0.540	0.540	1,182,500
2025-04-29	0.550	0.550	0.540	0.550	0.550	495,500
2025-04-28	0.550	0.560	0.540	0.540	0.540	3,438,500
2025-04-25	0.550	0.560	0.550	0.550	0.550	550,000
2025-04-24	0.540	0.560	0.540	0.550	0.550	1,289,000
2025-04-23	0.540	0.560	0.530	0.540	0.540	2,171,099
2025-04-22	0.550	0.560	0.540	0.540	0.540	2,080,000
2025-04-17	0.540	0.560	0.540	0.560	0.560	230,500
2025-04-16	0.550	0.560	0.540	0.540	0.540	536,000
2025-04-15	0.560	0.580	0.540	0.550	0.550	2,145,000
2025-04-14	0.540	0.560	0.530	0.560	0.560	1,691,500
2025-04-11	0.540	0.560	0.540	0.540	0.540	1,181,871
2025-04-10	0.560	0.570	0.540	0.540	0.540	1,220,500
2025-04-09	0.530	0.570	0.530	0.560	0.560	600,000
2025-04-08	0.600	0.600	0.540	0.550	0.550	377,500
2025-04-07	0.600	0.600	0.530	0.530	0.530	5,361,998
2025-04-03	0.620	0.630	0.610	0.620	0.620	561,000
2025-04-02	0.620	0.650	0.610	0.620	0.620	839,500
2025-04-01	0.610	0.630	0.610	0.620	0.620	263,500
2025-03-31	0.630	0.640	0.610	0.620	0.620	713,500
2025-03-28	0.640	0.650	0.630	0.640	0.640	335,000
2025-03-27	0.640	0.660	0.640	0.640	0.640	1,025,168
2025-03-26	0.640	0.650	0.620	0.640	0.640	559,728
2025-03-25	0.650	0.650	0.600	0.640	0.640	2,549,500
2025-03-24	0.620	0.640	0.610	0.630	0.630	204,000
2025-03-21	0.650	0.650	0.620	0.620	0.620	836,000
2025-03-20	0.650	0.660	0.620	0.620	0.620	689,492
2025-03-19	0.670	0.680	0.650	0.650	0.650	1,687,000
2025-03-18	0.610	0.700	0.610	0.670	0.670	4,863,000
2025-03-17	0.590	0.630	0.570	0.600	0.600	4,659,000
2025-03-14	0.570	0.590	0.560	0.570	0.570	3,037,000
2025-03-13	0.580	0.580	0.560	0.570	0.570	644,865
2025-03-12	0.570	0.580	0.560	0.580	0.580	1,254,000
2025-03-11	0.580	0.580	0.570	0.570	0.570	2,451,500
2025-03-10	0.590	0.600	0.580	0.590	0.590	1,311,500
2025-03-07	0.620	0.620	0.590	0.590	0.590	1,557,500
2025-03-06	0.590	0.640	0.590	0.630	0.630	2,198,500
2025-03-05	0.570	0.590	0.560	0.580	0.580	2,314,500
2025-03-04	0.580	0.590	0.570	0.570	0.570	1,918,500
2025-03-03	0.600	0.600	0.580	0.590	0.590	496,000
2025-02-28	0.600	0.600	0.580	0.590	0.590	831,500
2025-02-27	0.600	0.610	0.580	0.600	0.600	1,617,558
2025-02-26	0.580	0.610	0.580	0.600	0.600	427,500
2025-02-25	0.580	0.590	0.570	0.570	0.570	1,495,000
2025-02-24	0.610	0.610	0.560	0.590	0.590	3,627,500
2025-02-21	0.640	0.650	0.600	0.600	0.600	5,166,998
2025-02-20	0.640	0.660	0.640	0.650	0.650	1,000,386
2025-02-19	0.650	0.660	0.640	0.660	0.660	2,518,829
2025-02-18	0.660	0.670	0.650	0.660	0.660	1,418,500
2025-02-17	0.670	0.670	0.650	0.660	0.660	1,794,014
2025-02-14	0.660	0.670	0.650	0.670	0.670	1,267,500
2025-02-13	0.670	0.670	0.650	0.670	0.670	1,333,000
2025-02-12	0.670	0.680	0.650	0.680	0.680	759,500
2025-02-11	0.690	0.690	0.660	0.670	0.670	810,000

← NewerPage 7 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.