China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.660	0.690	0.660	0.690	0.690	246,000
2025-02-07	0.660	0.690	0.650	0.690	0.690	848,500
2025-02-06	0.660	0.670	0.650	0.660	0.660	575,500
2025-02-05	0.650	0.660	0.650	0.660	0.660	820,000
2025-02-04	0.660	0.680	0.630	0.650	0.650	3,412,350
2025-02-03	0.680	0.680	0.660	0.670	0.670	2,150,000
2025-01-28	0.700	0.700	0.680	0.690	0.690	621,000
2025-01-27	0.710	0.730	0.700	0.710	0.710	274,000
2025-01-24	0.700	0.710	0.690	0.700	0.700	771,000
2025-01-23	0.720	0.720	0.690	0.700	0.700	841,000
2025-01-22	0.710	0.730	0.700	0.720	0.720	866,000
2025-01-21	0.710	0.720	0.690	0.720	0.720	778,500
2025-01-20	0.700	0.710	0.680	0.690	0.690	308,000
2025-01-17	0.680	0.710	0.680	0.680	0.680	583,500
2025-01-16	0.680	0.700	0.680	0.700	0.700	180,000
2025-01-15	0.680	0.700	0.670	0.680	0.680	1,043,500
2025-01-14	0.680	0.690	0.670	0.680	0.680	407,000
2025-01-13	0.690	0.690	0.680	0.680	0.680	285,000
2025-01-10	0.700	0.700	0.680	0.690	0.690	907,000
2025-01-09	0.720	0.720	0.700	0.710	0.710	187,500
2025-01-08	0.700	0.710	0.700	0.710	0.710	316,500
2025-01-07	0.700	0.710	0.690	0.700	0.700	452,500
2025-01-06	0.700	0.720	0.700	0.700	0.700	587,500
2025-01-03	0.710	0.720	0.700	0.700	0.700	283,000
2025-01-02	0.710	0.720	0.700	0.710	0.710	463,500
2024-12-31	0.710	0.720	0.700	0.720	0.720	343,500
2024-12-30	0.710	0.750	0.700	0.710	0.710	300,500
2024-12-27	0.700	0.730	0.700	0.720	0.720	388,000
2024-12-24	0.720	0.720	0.700	0.700	0.700	352,000
2024-12-23	0.710	0.720	0.700	0.720	0.720	451,294
2024-12-20	0.720	0.720	0.680	0.700	0.700	726,398
2024-12-19	0.710	0.720	0.700	0.720	0.720	146,359
2024-12-18	0.720	0.720	0.690	0.720	0.720	263,870
2024-12-17	0.700	0.710	0.690	0.700	0.700	983,260
2024-12-16	0.700	0.720	0.700	0.720	0.720	621,290
2024-12-13	0.720	0.730	0.700	0.700	0.700	675,739
2024-12-12	0.730	0.740	0.710	0.720	0.720	586,748
2024-12-11	0.710	0.740	0.710	0.720	0.720	558,250
2024-12-10	0.760	0.790	0.710	0.720	0.720	1,418,264
2024-12-09	0.730	0.750	0.720	0.750	0.750	388,970
2024-12-06	0.710	0.790	0.700	0.720	0.720	1,059,440
2024-12-05	0.710	0.710	0.700	0.700	0.700	344,554
2024-12-04	0.710	0.710	0.700	0.700	0.700	128,500
2024-12-03	0.700	0.730	0.690	0.710	0.710	2,680,798
2024-12-02	0.700	0.710	0.700	0.700	0.700	514,000
2024-11-29	0.710	0.710	0.700	0.710	0.710	279,778
2024-11-28	0.710	0.720	0.700	0.710	0.710	158,000
2024-11-27	0.730	0.730	0.710	0.720	0.720	307,500
2024-11-26	0.740	0.740	0.720	0.730	0.730	802,500
2024-11-25	0.740	0.760	0.720	0.720	0.720	431,500
2024-11-22	0.740	0.800	0.730	0.740	0.740	583,000
2024-11-21	0.750	0.760	0.740	0.740	0.740	263,500
2024-11-20	0.750	0.760	0.750	0.750	0.750	55,500
2024-11-19	0.760	0.770	0.730	0.750	0.750	478,500
2024-11-18	0.770	0.770	0.750	0.750	0.750	341,500
2024-11-15	0.760	0.770	0.750	0.770	0.770	255,500
2024-11-14	0.760	0.790	0.750	0.750	0.750	578,000
2024-11-13	0.760	0.780	0.750	0.780	0.780	526,500
2024-11-12	0.790	0.790	0.750	0.750	0.750	1,460,500
2024-11-11	0.810	0.830	0.780	0.790	0.790	1,405,000

← NewerPage 8 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.