Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	44.000	44.860	42.800	44.400	43.900	2,074,420
2025-10-28	43.760	44.000	42.500	43.860	43.366	1,817,578
2025-10-27	42.200	44.560	42.120	43.760	43.267	2,299,300
2025-10-24	38.600	42.360	38.600	41.940	41.468	2,393,200
2025-10-23	39.140	39.140	37.620	38.600	38.166	1,311,000
2025-10-22	39.680	39.680	38.140	39.140	38.700	1,381,600
2025-10-21	38.800	39.960	38.220	39.680	39.233	1,703,829
2025-10-20	38.040	40.440	38.040	38.600	38.166	3,028,942
2025-10-17	39.340	39.340	37.620	38.020	37.592	1,590,400
2025-10-16	41.000	41.460	39.180	39.340	38.897	1,856,129
2025-10-15	37.800	41.240	37.800	41.000	40.539	3,008,735
2025-10-14	39.120	40.100	37.500	37.780	37.355	1,729,200
2025-10-13	39.540	39.540	38.040	39.040	38.601	1,288,045
2025-10-10	41.120	41.420	39.480	40.000	39.550	2,031,653
2025-10-09	41.700	41.740	40.360	41.100	40.637	1,584,995
2025-10-08	43.520	43.520	41.100	41.700	41.231	1,503,706
2025-10-06	44.200	44.460	43.400	43.520	43.030	1,220,200
2025-10-03	44.020	44.520	43.300	44.200	43.703	1,314,900
2025-10-02	41.380	44.600	41.280	44.020	43.525	2,043,720
2025-09-30	42.280	42.720	41.220	41.380	40.914	1,445,000
2025-09-29	40.680	42.360	40.480	42.200	41.725	1,719,630
2025-09-26	41.440	41.440	40.500	40.680	40.222	1,938,884
2025-09-25	42.960	43.460	41.380	41.440	40.974	1,858,400
2025-09-24	43.660	44.100	42.720	42.960	42.477	1,420,300
2025-09-23	45.000	45.140	42.900	43.660	43.169	1,647,800
2025-09-22	44.400	47.140	44.200	45.000	44.494	2,705,456
2025-09-19	44.900	45.440	43.400	44.400	43.900	1,935,000
2025-09-18	45.000	46.580	43.840	44.980	44.474	2,284,600
2025-09-17	44.620	45.800	44.400	45.200	44.691	2,315,700
2025-09-16	44.480	45.800	43.760	44.520	44.019	2,371,100
2025-09-15	43.220	45.500	42.800	44.480	43.979	2,891,000
2025-09-12	43.460	44.460	42.500	43.220	42.734	3,022,108
2025-09-11	43.100	45.500	42.520	43.460	42.971	2,608,100
2025-09-10	43.300	44.080	42.500	43.200	42.551	2,239,000
2025-09-09	44.740	45.080	42.220	43.300	42.649	3,421,356
2025-09-08	46.460	47.500	42.520	44.600	43.930	7,318,400
2025-09-05	44.640	47.080	44.640	46.100	45.407	2,562,200
2025-09-04	46.440	46.440	43.500	44.420	43.752	1,227,500
2025-09-03	45.720	47.180	45.720	46.440	45.742	1,287,663
2025-09-02	48.320	48.760	45.000	45.720	45.033	1,419,000
2025-09-01	48.240	49.000	47.700	48.320	47.594	1,478,317
2025-08-29	48.840	49.920	47.420	48.240	47.515	1,771,800
2025-08-28	48.280	49.220	47.520	48.740	48.007	1,867,300
2025-08-27	52.000	52.000	48.120	48.280	47.554	2,101,500
2025-08-26	49.900	52.000	49.140	52.000	51.218	3,593,900
2025-08-25	47.000	50.250	46.960	49.900	49.150	3,237,500
2025-08-22	47.500	48.200	46.080	46.960	46.254	1,804,624
2025-08-21	44.920	48.500	44.880	47.560	46.845	3,260,800
2025-08-20	41.700	44.880	41.200	44.840	44.166	2,155,300
2025-08-19	41.960	42.840	41.120	42.100	41.467	1,363,500
2025-08-18	42.260	42.320	41.020	41.940	41.310	1,404,600
2025-08-15	40.500	42.640	40.500	42.260	41.625	1,490,828
2025-08-14	42.000	42.000	40.200	40.500	39.891	1,360,500
2025-08-13	40.800	42.200	39.020	42.000	41.369	3,114,500
2025-08-12	44.600	44.860	40.660	40.800	40.187	2,119,300
2025-08-11	44.700	45.100	42.440	44.600	43.930	2,031,800
2025-08-08	44.500	45.200	43.680	44.580	43.910	1,177,500
2025-08-07	43.740	44.600	42.660	44.500	43.831	1,253,500
2025-08-06	44.660	45.500	43.060	43.780	43.122	1,166,500
2025-08-05	44.080	44.660	42.920	44.660	43.989	1,260,000

← NewerPage 5 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2320 HKD
2026-06-15	0.2299 HKD
2025-09-11	0.1650 HKD
2025-06-20	0.1748 HKD
2024-09-12	0.1320 HKD
2024-06-12	0.2200 HKD
2023-06-16	0.1650 HKD
2022-06-16	0.0998 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.