Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	14.800	14.800	14.280	14.380	14.095	1,750,000
2024-11-06	15.040	15.100	14.720	14.800	14.507	3,061,000
2024-11-05	15.200	15.200	14.960	15.040	14.742	970,500
2024-11-04	15.080	15.360	15.000	15.200	14.899	1,061,500
2024-11-01	15.220	15.560	14.960	15.080	14.781	1,444,500
2024-10-31	15.040	15.380	15.040	15.220	14.918	1,041,000
2024-10-30	15.460	15.520	14.800	15.040	14.742	2,081,500
2024-10-29	15.340	15.460	15.100	15.460	15.154	949,000
2024-10-28	15.540	15.700	14.900	15.340	15.036	962,500
2024-10-25	15.100	15.540	14.880	15.540	15.232	1,054,000
2024-10-24	15.100	15.240	14.920	15.100	14.801	1,003,500
2024-10-23	15.020	15.160	14.800	15.100	14.801	970,189
2024-10-22	15.360	15.360	14.920	15.020	14.722	1,097,000
2024-10-21	15.480	15.480	15.160	15.360	15.056	942,500
2024-10-18	15.140	15.520	15.140	15.480	15.173	936,500
2024-10-17	15.700	15.760	15.080	15.140	14.840	985,249
2024-10-16	15.240	15.720	15.000	15.700	15.389	1,516,565
2024-10-15	14.500	15.300	14.500	15.240	14.938	1,259,000
2024-10-14	14.580	14.760	14.240	14.500	14.213	1,047,500
2024-10-10	14.580	14.680	14.340	14.580	14.291	1,091,689
2024-10-09	13.700	14.680	13.660	14.580	14.291	1,356,000
2024-10-08	13.600	13.800	13.580	13.700	13.428	1,049,000
2024-10-07	13.780	13.920	13.460	13.600	13.330	1,385,500
2024-10-04	14.180	14.200	13.600	13.780	13.507	1,046,000
2024-10-03	14.020	14.280	13.600	14.180	13.899	1,059,500
2024-10-02	13.900	14.120	13.640	14.020	13.742	1,138,500
2024-09-30	14.200	14.360	13.720	13.900	13.625	2,126,500
2024-09-27	14.500	14.880	14.160	14.240	13.958	1,847,000
2024-09-26	14.900	14.940	14.380	14.500	14.213	1,140,500
2024-09-25	14.900	15.000	14.720	14.900	14.605	1,118,000
2024-09-24	14.560	14.900	14.560	14.900	14.605	1,106,000
2024-09-23	14.480	14.800	14.440	14.560	14.271	1,052,000
2024-09-20	14.220	14.520	14.160	14.440	14.154	1,257,500
2024-09-19	14.340	14.480	14.120	14.220	13.938	1,008,000
2024-09-17	14.360	14.440	14.240	14.340	14.056	1,019,000
2024-09-16	14.280	14.480	14.100	14.360	14.075	1,071,500
2024-09-13	13.840	14.460	13.840	14.280	13.997	1,252,500
2024-09-12	13.840	14.000	13.700	13.840	13.566	1,159,654
2024-09-11	13.680	13.980	13.480	13.980	13.574	1,243,000
2024-09-10	13.340	13.720	13.340	13.680	13.282	1,125,500
2024-09-09	13.700	13.700	13.100	13.340	12.952	842,000
2024-09-05	13.560	13.700	13.420	13.700	13.302	925,500
2024-09-04	13.260	13.860	13.140	13.560	13.166	1,243,500
2024-09-03	13.380	13.400	13.120	13.260	12.874	817,000
2024-09-02	13.000	13.360	12.760	13.300	12.913	935,000
2024-08-30	12.940	13.120	12.820	13.000	12.622	3,322,500
2024-08-29	12.820	12.980	12.580	12.940	12.564	964,000
2024-08-28	12.600	12.920	12.600	12.920	12.544	912,000
2024-08-27	12.680	12.860	12.540	12.700	12.331	840,500
2024-08-26	12.660	12.820	12.560	12.680	12.311	894,000
2024-08-23	12.600	12.800	12.520	12.660	12.292	752,000
2024-08-22	12.740	12.900	12.540	12.600	12.234	725,000
2024-08-21	12.840	12.840	12.640	12.740	12.370	762,000
2024-08-20	13.000	13.000	12.400	12.840	12.467	792,000
2024-08-19	12.900	13.080	12.820	13.000	12.622	1,292,500
2024-08-16	12.300	12.980	12.300	12.900	12.525	1,217,500
2024-08-15	12.620	12.620	12.240	12.300	11.942	874,500
2024-08-14	12.800	12.880	12.320	12.620	12.253	1,173,500
2024-08-13	12.220	13.540	12.220	12.800	12.428	2,830,500
2024-08-12	12.060	12.280	12.060	12.220	11.865	959,500

← NewerPage 9 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.