China Conch Venture Holdings Limited (0586.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 8.260 | 8.330 | 8.020 | 8.170 | 8.170 | 15,931,500 |
| Jul 04, 2024 | 0.2 Dividend | |||||
| Jul 03, 2024 | 7.550 | 8.490 | 7.550 | 8.380 | 8.180 | 86,456,525 |
| Jul 02, 2024 | 7.280 | 7.740 | 7.280 | 7.440 | 7.262 | 36,470,629 |
| Jun 28, 2024 | 7.340 | 7.440 | 7.120 | 7.280 | 7.106 | 16,802,210 |
| Jun 27, 2024 | 7.440 | 7.660 | 7.170 | 7.340 | 7.165 | 25,131,896 |
| Jun 26, 2024 | 6.840 | 7.500 | 6.770 | 7.400 | 7.223 | 42,546,000 |
| Jun 25, 2024 | 6.260 | 6.870 | 6.260 | 6.790 | 6.628 | 35,183,111 |
| Jun 24, 2024 | 6.370 | 6.370 | 6.110 | 6.270 | 6.120 | 9,253,000 |
| Jun 21, 2024 | 6.310 | 6.370 | 6.260 | 6.320 | 6.169 | 5,129,850 |
| Jun 20, 2024 | 6.360 | 6.410 | 6.300 | 6.330 | 6.179 | 2,671,000 |
| Jun 19, 2024 | 6.240 | 6.430 | 6.220 | 6.390 | 6.237 | 6,960,500 |
| Jun 18, 2024 | 6.240 | 6.240 | 6.100 | 6.150 | 6.003 | 2,570,759 |
| Jun 17, 2024 | 6.210 | 6.340 | 6.150 | 6.180 | 6.033 | 5,127,500 |
| Jun 14, 2024 | 6.100 | 6.320 | 6.100 | 6.210 | 6.062 | 7,065,500 |
| Jun 13, 2024 | 6.100 | 6.220 | 6.080 | 6.110 | 5.964 | 4,207,244 |
| Jun 12, 2024 | 6.140 | 6.160 | 6.070 | 6.080 | 5.935 | 2,527,310 |
| Jun 11, 2024 | 6.320 | 6.320 | 6.050 | 6.150 | 6.003 | 8,800,815 |
| Jun 07, 2024 | 6.380 | 6.430 | 6.320 | 6.350 | 6.198 | 6,110,500 |
| Jun 06, 2024 | 6.380 | 6.450 | 6.260 | 6.330 | 6.179 | 3,967,631 |
| Jun 05, 2024 | 6.460 | 6.500 | 6.370 | 6.380 | 6.228 | 5,889,500 |
| Jun 04, 2024 | 6.340 | 6.520 | 6.300 | 6.470 | 6.316 | 9,190,889 |
| Jun 03, 2024 | 6.120 | 6.400 | 6.100 | 6.350 | 6.198 | 12,937,151 |
| May 31, 2024 | 6.280 | 6.290 | 6.060 | 6.080 | 5.935 | 12,091,737 |
| May 30, 2024 | 6.110 | 6.350 | 6.110 | 6.210 | 6.062 | 10,152,500 |
| May 29, 2024 | 6.290 | 6.340 | 6.160 | 6.160 | 6.013 | 7,593,500 |
| May 28, 2024 | 6.080 | 6.350 | 6.080 | 6.280 | 6.130 | 13,356,579 |
| May 27, 2024 | 6.080 | 6.140 | 5.880 | 6.080 | 5.935 | 7,179,000 |
| May 24, 2024 | 6.050 | 6.130 | 5.910 | 5.950 | 5.808 | 6,325,045 |
| May 23, 2024 | 6.250 | 6.260 | 6.080 | 6.080 | 5.935 | 7,151,500 |
| May 22, 2024 | 6.230 | 6.410 | 6.200 | 6.270 | 6.120 | 7,975,000 |
| May 21, 2024 | 6.390 | 6.470 | 6.150 | 6.190 | 6.042 | 11,301,901 |
| May 20, 2024 | 6.600 | 6.630 | 6.410 | 6.420 | 6.267 | 13,185,000 |
| May 17, 2024 | 6.630 | 6.750 | 6.410 | 6.600 | 6.442 | 12,942,500 |
| May 16, 2024 | 6.350 | 6.690 | 6.350 | 6.570 | 6.413 | 12,526,852 |
| May 14, 2024 | 6.370 | 6.460 | 6.250 | 6.340 | 6.189 | 9,186,500 |
| May 13, 2024 | 6.200 | 6.440 | 6.140 | 6.400 | 6.247 | 10,941,776 |
| May 10, 2024 | 6.060 | 6.280 | 6.050 | 6.220 | 6.072 | 14,358,809 |
| May 09, 2024 | 5.820 | 6.040 | 5.820 | 6.020 | 5.876 | 8,944,324 |
| May 08, 2024 | 6.000 | 6.030 | 5.820 | 5.830 | 5.691 | 7,207,613 |
| May 07, 2024 | 5.980 | 6.110 | 5.960 | 6.010 | 5.867 | 4,081,354 |
| May 06, 2024 | 5.950 | 6.030 | 5.880 | 6.020 | 5.876 | 7,458,500 |
| May 03, 2024 | 5.880 | 5.960 | 5.780 | 5.910 | 5.769 | 4,060,000 |
| May 02, 2024 | 5.740 | 5.990 | 5.680 | 5.790 | 5.652 | 8,406,500 |
| Apr 30, 2024 | 5.950 | 5.950 | 5.660 | 5.740 | 5.603 | 9,459,500 |
| Apr 29, 2024 | 5.710 | 6.070 | 5.670 | 5.890 | 5.749 | 17,250,000 |
| Apr 26, 2024 | 5.580 | 5.740 | 5.540 | 5.680 | 5.544 | 11,718,184 |
| Apr 25, 2024 | 5.450 | 5.690 | 5.440 | 5.580 | 5.447 | 13,419,545 |
| Apr 24, 2024 | 5.250 | 5.470 | 5.240 | 5.430 | 5.300 | 8,466,500 |
| Apr 23, 2024 | 5.230 | 5.270 | 5.200 | 5.250 | 5.125 | 4,833,500 |
| Apr 22, 2024 | 5.230 | 5.300 | 5.200 | 5.230 | 5.105 | 6,163,854 |
| Apr 19, 2024 | 5.240 | 5.280 | 5.190 | 5.220 | 5.095 | 15,964,458 |
| Apr 18, 2024 | 5.320 | 5.380 | 5.250 | 5.280 | 5.154 | 8,999,000 |
| Apr 17, 2024 | 5.390 | 5.390 | 5.310 | 5.320 | 5.193 | 4,647,000 |
| Apr 16, 2024 | 5.280 | 5.390 | 5.190 | 5.330 | 5.203 | 14,997,500 |
| Apr 15, 2024 | 5.400 | 5.450 | 5.190 | 5.280 | 5.154 | 15,225,500 |
| Apr 12, 2024 | 5.570 | 5.630 | 5.360 | 5.400 | 5.271 | 12,676,500 |
| Apr 11, 2024 | 5.570 | 5.640 | 5.440 | 5.610 | 5.476 | 9,991,564 |
| Apr 10, 2024 | 5.700 | 5.730 | 5.550 | 5.570 | 5.437 | 11,789,500 |
| Apr 09, 2024 | 5.620 | 5.750 | 5.570 | 5.660 | 5.525 | 11,013,800 |
| Apr 08, 2024 | 5.660 | 5.740 | 5.560 | 5.580 | 5.447 | 8,823,500 |
| Apr 05, 2024 | 5.760 | 5.810 | 5.380 | 5.530 | 5.398 | 7,412,742 |
| Apr 03, 2024 | 5.720 | 5.940 | 5.660 | 5.760 | 5.623 | 20,454,744 |
| Apr 02, 2024 | 5.520 | 5.870 | 5.500 | 5.740 | 5.603 | 28,141,500 |
| Mar 28, 2024 | 5.350 | 5.500 | 5.340 | 5.440 | 5.310 | 20,762,000 |
| Mar 27, 2024 | 5.600 | 5.620 | 5.290 | 5.320 | 5.193 | 36,981,107 |
| Mar 26, 2024 | 6.310 | 6.400 | 5.550 | 5.600 | 5.466 | 56,510,357 |
| Mar 25, 2024 | 6.800 | 6.810 | 6.540 | 6.620 | 6.462 | 10,535,500 |
| Mar 22, 2024 | 6.960 | 7.030 | 6.780 | 6.800 | 6.638 | 12,225,102 |
| Mar 21, 2024 | 7.040 | 7.070 | 6.940 | 7.010 | 6.843 | 14,929,363 |
| Mar 20, 2024 | 6.800 | 7.050 | 6.760 | 6.950 | 6.784 | 10,781,000 |
| Mar 19, 2024 | 6.920 | 7.020 | 6.870 | 6.890 | 6.726 | 10,833,500 |
| Mar 18, 2024 | 6.840 | 7.030 | 6.710 | 6.970 | 6.804 | 12,595,655 |
| Mar 15, 2024 | 6.730 | 6.850 | 6.650 | 6.850 | 6.687 | 21,686,867 |
| Mar 14, 2024 | 6.740 | 6.820 | 6.400 | 6.800 | 6.638 | 43,165,500 |
| Mar 13, 2024 | 7.120 | 7.230 | 6.730 | 6.740 | 6.579 | 20,407,690 |
| Mar 12, 2024 | 7.110 | 7.210 | 7.010 | 7.190 | 7.018 | 17,454,205 |
| Mar 11, 2024 | 7.130 | 7.340 | 7.040 | 7.100 | 6.931 | 14,369,500 |
| Mar 08, 2024 | 7.020 | 7.180 | 6.960 | 7.100 | 6.931 | 10,153,384 |
| Mar 07, 2024 | 7.230 | 7.350 | 6.980 | 7.020 | 6.852 | 14,001,866 |
| Mar 06, 2024 | 7.200 | 7.300 | 7.100 | 7.230 | 7.057 | 14,280,000 |
| Mar 05, 2024 | 7.310 | 7.330 | 7.160 | 7.200 | 7.028 | 9,357,182 |
| Mar 04, 2024 | 7.650 | 7.760 | 7.290 | 7.340 | 7.165 | 13,938,199 |
| Mar 01, 2024 | 7.770 | 7.820 | 7.520 | 7.600 | 7.419 | 11,572,000 |
| Feb 29, 2024 | 7.660 | 8.050 | 7.660 | 7.850 | 7.663 | 12,053,000 |
| Feb 28, 2024 | 8.010 | 8.110 | 7.710 | 7.760 | 7.575 | 15,585,500 |
| Feb 27, 2024 | 7.800 | 8.050 | 7.640 | 8.010 | 7.819 | 7,560,026 |
| Feb 26, 2024 | 7.800 | 8.060 | 7.790 | 7.900 | 7.711 | 10,432,377 |
| Feb 23, 2024 | 7.780 | 7.910 | 7.700 | 7.870 | 7.682 | 9,037,880 |
| Feb 22, 2024 | 7.340 | 7.850 | 7.340 | 7.820 | 7.633 | 15,342,986 |
| Feb 21, 2024 | 7.440 | 7.530 | 7.320 | 7.340 | 7.165 | 13,600,810 |
| Feb 20, 2024 | 6.710 | 7.430 | 6.710 | 7.410 | 7.233 | 14,347,500 |
| Feb 19, 2024 | 6.610 | 6.770 | 6.590 | 6.760 | 6.599 | 7,581,000 |
| Feb 16, 2024 | 5.870 | 6.770 | 5.870 | 6.740 | 6.579 | 9,227,976 |
| Feb 15, 2024 | 5.890 | 6.160 | 5.800 | 6.090 | 5.945 | 5,049,638 |
| Feb 14, 2024 | 5.800 | 5.980 | 5.710 | 5.910 | 5.769 | 7,245,500 |
| Feb 09, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 5.857 | - |
| Feb 08, 2024 | 6.430 | 6.530 | 6.350 | 6.400 | 6.247 | 10,641,500 |
| Feb 07, 2024 | 6.360 | 6.510 | 6.360 | 6.430 | 6.277 | 7,590,368 |
| Feb 06, 2024 | 6.050 | 6.410 | 6.020 | 6.380 | 6.228 | 11,876,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.