Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	25.400	25.750	25.100	25.600	25.093	1,960,000
2025-05-08	25.700	25.700	25.150	25.400	24.897	1,477,600
2025-05-07	24.800	25.950	24.800	25.700	25.191	1,787,000
2025-05-06	25.600	25.700	24.750	25.000	24.505	1,792,500
2025-05-02	23.750	26.100	23.600	25.850	25.338	2,185,650
2025-04-30	23.250	24.000	22.800	23.850	23.377	1,797,000
2025-04-29	23.050	23.450	22.900	23.250	22.789	1,643,500
2025-04-28	23.800	23.800	22.900	23.050	22.593	1,425,250
2025-04-25	24.500	24.600	23.800	23.800	23.328	1,957,311
2025-04-24	24.600	24.600	23.450	24.100	23.622	1,834,250
2025-04-23	23.450	24.600	23.450	24.600	24.112	2,059,000
2025-04-22	22.650	23.450	22.600	23.450	22.985	1,753,500
2025-04-17	22.350	23.000	22.250	22.650	22.201	1,839,500
2025-04-16	23.450	23.450	22.000	22.350	21.907	1,973,949
2025-04-15	23.700	23.850	22.700	23.450	22.985	1,836,886
2025-04-14	23.550	24.600	23.300	23.700	23.230	1,995,500
2025-04-11	22.750	23.800	22.200	23.550	23.083	1,863,000
2025-04-10	22.200	23.950	22.200	22.750	22.299	2,195,500
2025-04-09	22.200	22.400	21.050	21.900	21.466	3,363,500
2025-04-08	21.500	22.900	21.250	22.200	21.760	3,412,558
2025-04-07	25.000	25.000	20.850	21.050	20.633	4,724,500
2025-04-03	27.400	27.400	25.850	26.050	25.534	2,318,000
2025-04-02	27.000	28.000	27.000	27.400	26.857	1,497,500
2025-04-01	27.650	27.900	26.050	27.450	26.906	2,320,398
2025-03-31	27.500	27.900	26.500	27.650	27.102	1,619,000
2025-03-28	27.000	27.500	26.000	27.500	26.955	1,609,500
2025-03-27	26.900	27.250	26.300	27.000	26.465	1,696,238
2025-03-26	27.500	27.500	26.150	26.900	26.367	1,533,258
2025-03-25	29.100	29.450	27.600	27.800	27.249	1,473,000
2025-03-24	26.800	29.200	26.800	29.100	28.523	1,970,500
2025-03-21	28.100	28.150	26.600	26.950	26.416	7,535,000
2025-03-20	28.500	29.500	27.800	28.100	27.543	1,738,500
2025-03-19	27.900	28.700	27.600	28.500	27.935	1,475,500
2025-03-18	27.750	29.100	27.500	27.900	27.347	1,664,500
2025-03-17	27.200	28.000	26.700	27.750	27.200	1,640,000
2025-03-14	27.500	28.000	26.800	26.950	26.416	1,974,165
2025-03-13	29.400	29.500	26.850	27.500	26.955	2,376,000
2025-03-12	29.600	30.200	28.950	29.400	28.817	1,558,665
2025-03-11	29.100	30.650	27.500	29.600	29.013	1,599,500
2025-03-10	30.100	30.600	28.900	29.400	28.817	1,179,000
2025-03-07	30.900	30.900	29.450	30.100	29.503	1,457,000
2025-03-06	29.300	32.000	29.300	30.900	30.288	3,332,000
2025-03-05	27.150	30.300	27.150	29.400	28.817	3,051,000
2025-03-04	26.500	27.500	25.550	27.150	26.612	1,542,000
2025-03-03	28.000	28.700	26.700	26.950	26.416	1,282,500
2025-02-28	27.950	27.950	26.300	27.700	27.151	2,028,800
2025-02-27	28.600	29.000	26.600	28.100	27.543	2,007,500
2025-02-26	28.750	29.950	28.200	28.600	28.033	1,747,500
2025-02-25	27.800	30.000	27.100	28.750	28.180	2,445,500
2025-02-24	29.250	29.450	27.550	28.200	27.641	1,598,000
2025-02-21	26.600	29.350	26.250	29.250	28.670	4,359,085
2025-02-20	25.500	27.350	25.500	26.450	25.926	1,730,500
2025-02-19	26.000	26.100	25.250	25.500	24.995	1,600,000
2025-02-18	26.300	26.300	25.100	26.000	25.485	1,627,500
2025-02-17	25.800	26.350	24.600	26.300	25.779	1,617,500
2025-02-14	26.900	27.000	24.900	25.850	25.338	1,951,500
2025-02-13	28.550	28.650	26.500	26.900	26.367	1,499,500
2025-02-12	26.850	28.950	26.750	28.550	27.984	1,364,022
2025-02-11	28.200	29.300	26.800	26.850	26.318	1,434,000
2025-02-10	28.300	28.700	27.650	28.000	27.445	944,011

← NewerPage 7 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.