China Conch Environment Protection Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.850	0.850	0.810	0.820	0.820	813,000
2024-11-07	0.820	0.850	0.800	0.840	0.840	638,000
2024-11-06	0.840	0.840	0.800	0.830	0.830	786,000
2024-11-05	0.820	0.830	0.800	0.830	0.830	645,500
2024-11-04	0.840	0.840	0.820	0.820	0.820	247,000
2024-11-01	0.830	0.840	0.810	0.840	0.840	286,500
2024-10-31	0.790	0.840	0.790	0.840	0.840	781,000
2024-10-30	0.810	0.820	0.780	0.810	0.810	1,072,000
2024-10-29	0.860	0.860	0.790	0.810	0.810	1,279,500
2024-10-28	0.860	0.880	0.840	0.840	0.840	352,000
2024-10-25	0.830	0.860	0.810	0.860	0.860	1,269,000
2024-10-24	0.830	0.850	0.800	0.840	0.840	542,000
2024-10-23	0.830	0.850	0.820	0.850	0.850	552,000
2024-10-22	0.860	0.860	0.830	0.860	0.860	249,500
2024-10-21	0.840	0.860	0.830	0.860	0.860	295,000
2024-10-18	0.800	0.860	0.790	0.840	0.840	869,000
2024-10-17	0.830	0.830	0.790	0.810	0.810	1,188,000
2024-10-16	0.800	0.830	0.790	0.830	0.830	2,477,500
2024-10-15	0.850	0.850	0.800	0.810	0.810	1,343,500
2024-10-14	0.840	0.850	0.800	0.850	0.850	1,294,000
2024-10-10	0.850	0.900	0.800	0.840	0.840	2,256,122
2024-10-09	0.910	0.940	0.820	0.850	0.850	2,671,059
2024-10-08	1.060	1.060	0.910	0.920	0.920	4,444,500
2024-10-07	0.970	1.110	0.970	1.100	1.100	5,629,000
2024-10-04	0.970	1.010	0.940	0.970	0.970	2,240,500
2024-10-03	1.050	1.050	0.910	0.970	0.970	3,165,000
2024-10-02	0.940	1.030	0.870	1.010	1.010	6,659,500
2024-09-30	0.840	0.940	0.800	0.940	0.940	6,060,720
2024-09-27	0.760	0.800	0.730	0.800	0.800	3,197,575
2024-09-26	0.740	0.750	0.700	0.740	0.740	2,327,708
2024-09-25	0.750	0.760	0.710	0.740	0.740	1,011,774
2024-09-24	0.710	0.740	0.700	0.730	0.730	1,527,000
2024-09-23	0.690	0.700	0.680	0.700	0.700	316,500
2024-09-20	0.700	0.720	0.690	0.700	0.700	7,555,000
2024-09-19	0.660	0.690	0.650	0.690	0.690	760,000
2024-09-17	0.650	0.680	0.650	0.660	0.660	300,500
2024-09-16	0.690	0.690	0.690	0.690	0.690	1,500
2024-09-13	0.680	0.680	0.650	0.660	0.660	657,000
2024-09-12	0.670	0.690	0.650	0.670	0.670	843,000
2024-09-11	0.650	0.670	0.640	0.670	0.670	614,000
2024-09-10	0.670	0.690	0.650	0.670	0.670	1,591,500
2024-09-09	0.690	0.690	0.660	0.690	0.690	236,500
2024-09-05	0.730	0.730	0.660	0.690	0.690	1,127,500
2024-09-04	0.700	0.720	0.680	0.700	0.700	536,000
2024-09-03	0.690	0.710	0.680	0.700	0.700	310,500
2024-09-02	0.710	0.710	0.660	0.670	0.670	2,177,500
2024-08-30	0.720	0.740	0.700	0.710	0.710	1,532,000
2024-08-29	0.730	0.740	0.680	0.730	0.730	937,000
2024-08-28	0.730	0.750	0.690	0.740	0.740	1,230,000
2024-08-27	0.770	0.780	0.750	0.750	0.750	618,000
2024-08-26	0.800	0.800	0.760	0.770	0.770	432,370
2024-08-23	0.760	0.790	0.760	0.790	0.790	146,500
2024-08-22	0.790	0.800	0.740	0.770	0.770	762,690
2024-08-21	0.780	0.800	0.770	0.790	0.790	537,000
2024-08-20	0.780	0.800	0.780	0.790	0.790	258,129
2024-08-19	0.800	0.800	0.780	0.780	0.780	174,500
2024-08-16	0.830	0.830	0.780	0.800	0.800	92,000
2024-08-15	0.790	0.800	0.770	0.770	0.770	191,500
2024-08-14	0.790	0.800	0.780	0.790	0.790	11,000
2024-08-13	0.780	0.790	0.780	0.790	0.790	107,000

← NewerPage 9 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.