Shanghai Conant Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 28.450 | 29.650 | 27.650 | 28.200 | 27.641 | 2,100,500 |
| 2025-02-06 | 26.100 | 28.850 | 26.100 | 28.150 | 27.592 | 2,303,500 |
| 2025-02-05 | 26.350 | 26.450 | 25.350 | 26.100 | 25.583 | 1,571,500 |
| 2025-02-04 | 24.150 | 26.750 | 24.150 | 26.350 | 25.828 | 1,952,280 |
| 2025-02-03 | 24.600 | 25.000 | 23.000 | 24.150 | 23.671 | 1,322,726 |
| 2025-01-28 | 24.150 | 24.750 | 23.750 | 24.600 | 24.112 | 572,000 |
| 2025-01-27 | 25.200 | 25.250 | 24.050 | 24.350 | 23.867 | 1,113,000 |
| 2025-01-24 | 24.050 | 25.600 | 23.650 | 25.200 | 24.701 | 1,184,500 |
| 2025-01-23 | 23.300 | 24.500 | 23.300 | 24.050 | 23.573 | 3,747,000 |
| 2025-01-22 | 25.700 | 25.850 | 23.250 | 23.450 | 22.985 | 3,627,500 |
| 2025-01-21 | 24.800 | 26.500 | 24.150 | 25.700 | 25.191 | 3,122,500 |
| 2025-01-20 | 23.500 | 25.650 | 23.500 | 24.800 | 24.308 | 2,539,000 |
| 2025-01-17 | 23.650 | 24.150 | 23.200 | 23.800 | 23.328 | 988,000 |
| 2025-01-16 | 24.100 | 24.750 | 23.500 | 23.650 | 23.181 | 44,567,000 |
| 2025-01-15 | 25.750 | 25.750 | 23.950 | 24.100 | 23.622 | 1,408,500 |
| 2025-01-14 | 24.600 | 25.900 | 24.550 | 25.750 | 25.240 | 931,500 |
| 2025-01-13 | 24.900 | 25.050 | 24.100 | 24.600 | 24.112 | 693,000 |
| 2025-01-10 | 24.000 | 25.250 | 23.600 | 24.850 | 24.357 | 1,526,500 |
| 2025-01-09 | 24.950 | 24.950 | 23.000 | 24.200 | 23.720 | 2,344,500 |
| 2025-01-08 | 26.600 | 26.600 | 24.050 | 24.950 | 24.456 | 2,639,800 |
| 2025-01-07 | 26.950 | 28.100 | 26.150 | 26.600 | 26.073 | 4,237,500 |
| 2025-01-06 | 24.900 | 27.200 | 24.750 | 26.900 | 26.367 | 5,348,000 |
| 2025-01-03 | 23.150 | 26.000 | 22.800 | 24.900 | 24.406 | 2,565,500 |
| 2025-01-02 | 24.750 | 24.750 | 22.900 | 23.150 | 22.691 | 1,873,500 |
| 2024-12-31 | 24.300 | 24.900 | 23.200 | 24.900 | 24.406 | 1,754,000 |
| 2024-12-30 | 22.500 | 24.400 | 22.250 | 24.300 | 23.818 | 3,599,000 |
| 2024-12-27 | 21.050 | 23.250 | 21.050 | 21.750 | 21.319 | 2,977,500 |
| 2024-12-24 | 22.000 | 22.200 | 19.900 | 20.850 | 20.437 | 2,942,500 |
| 2024-12-23 | 20.000 | 22.900 | 18.940 | 22.000 | 21.564 | 8,334,049 |
| 2024-12-20 | 17.800 | 20.000 | 17.720 | 19.820 | 19.427 | 5,968,012 |
| 2024-12-19 | 17.300 | 18.180 | 17.020 | 17.880 | 17.526 | 2,710,659 |
| 2024-12-18 | 15.600 | 17.640 | 15.520 | 17.300 | 16.957 | 3,569,000 |
| 2024-12-17 | 14.020 | 15.980 | 13.980 | 15.620 | 15.310 | 2,984,000 |
| 2024-12-16 | 13.720 | 14.220 | 13.720 | 14.100 | 13.821 | 1,203,500 |
| 2024-12-13 | 13.480 | 13.740 | 13.400 | 13.720 | 13.448 | 1,164,000 |
| 2024-12-12 | 13.300 | 13.640 | 13.300 | 13.480 | 13.213 | 1,155,000 |
| 2024-12-11 | 12.940 | 13.620 | 12.940 | 13.360 | 13.095 | 1,154,000 |
| 2024-12-10 | 13.180 | 13.320 | 12.720 | 12.940 | 12.684 | 886,472 |
| 2024-12-09 | 13.640 | 13.780 | 13.000 | 13.140 | 12.880 | 1,101,500 |
| 2024-12-06 | 14.140 | 14.140 | 13.540 | 13.620 | 13.350 | 581,200 |
| 2024-12-05 | 14.060 | 14.140 | 13.880 | 14.140 | 13.860 | 610,800 |
| 2024-12-04 | 14.340 | 14.520 | 13.980 | 14.060 | 13.781 | 534,500 |
| 2024-12-03 | 13.940 | 14.480 | 13.920 | 14.340 | 14.056 | 1,067,500 |
| 2024-12-02 | 14.340 | 14.380 | 13.940 | 13.940 | 13.664 | 646,000 |
| 2024-11-29 | 14.500 | 14.500 | 14.120 | 14.400 | 14.115 | 1,525,500 |
| 2024-11-28 | 14.400 | 14.500 | 14.140 | 14.500 | 14.213 | 922,500 |
| 2024-11-27 | 14.000 | 14.520 | 13.980 | 14.400 | 14.115 | 972,000 |
| 2024-11-26 | 14.600 | 14.600 | 13.880 | 14.000 | 13.723 | 755,000 |
| 2024-11-25 | 14.480 | 14.720 | 14.380 | 14.600 | 14.311 | 2,817,000 |
| 2024-11-22 | 14.240 | 14.480 | 14.160 | 14.480 | 14.193 | 2,805,000 |
| 2024-11-21 | 14.720 | 14.720 | 14.140 | 14.240 | 13.958 | 1,046,500 |
| 2024-11-20 | 14.500 | 14.860 | 14.500 | 14.720 | 14.428 | 1,305,500 |
| 2024-11-19 | 14.800 | 14.820 | 14.440 | 14.500 | 14.213 | 915,500 |
| 2024-11-18 | 14.860 | 15.260 | 14.720 | 14.800 | 14.507 | 1,012,000 |
| 2024-11-15 | 14.320 | 15.240 | 14.280 | 14.860 | 14.566 | 1,161,000 |
| 2024-11-14 | 14.200 | 14.420 | 14.180 | 14.320 | 14.036 | 1,135,000 |
| 2024-11-13 | 14.480 | 14.480 | 14.060 | 14.200 | 13.919 | 878,500 |
| 2024-11-12 | 14.300 | 14.640 | 14.300 | 14.480 | 14.193 | 1,030,500 |
| 2024-11-11 | 14.320 | 14.540 | 14.140 | 14.300 | 14.017 | 1,005,500 |
| 2024-11-08 | 14.360 | 14.560 | 14.280 | 14.320 | 14.036 | 1,004,000 |
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.