Shanghai Conant Optical Co., Ltd. (2276.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 9.020 | 9.080 | 8.690 | 8.910 | 8.910 | 761,500 |
| May 06, 2024 | 9.040 | 9.320 | 8.940 | 9.020 | 9.020 | 749,000 |
| May 03, 2024 | 9.170 | 9.230 | 8.900 | 9.040 | 9.040 | 882,000 |
| May 02, 2024 | 8.780 | 9.280 | 8.680 | 9.150 | 9.150 | 1,272,500 |
| Apr 30, 2024 | 7.930 | 8.780 | 7.870 | 8.780 | 8.780 | 3,788,500 |
| Apr 29, 2024 | 8.110 | 8.110 | 7.720 | 7.930 | 7.930 | 1,866,500 |
| Apr 26, 2024 | 8.120 | 8.160 | 8.000 | 8.110 | 8.110 | 815,000 |
| Apr 25, 2024 | 8.050 | 8.120 | 7.990 | 8.120 | 8.120 | 695,000 |
| Apr 24, 2024 | 8.000 | 8.130 | 7.990 | 8.080 | 8.080 | 1,041,000 |
| Apr 23, 2024 | 8.100 | 8.100 | 7.930 | 8.000 | 8.000 | 822,500 |
| Apr 22, 2024 | 8.150 | 8.150 | 7.920 | 8.040 | 8.040 | 903,500 |
| Apr 19, 2024 | 8.120 | 8.140 | 8.020 | 8.090 | 8.090 | 681,000 |
| Apr 18, 2024 | 8.200 | 8.200 | 8.060 | 8.080 | 8.080 | 876,000 |
| Apr 17, 2024 | 8.100 | 8.200 | 8.080 | 8.180 | 8.180 | 709,000 |
| Apr 16, 2024 | 8.160 | 8.200 | 7.950 | 8.100 | 8.100 | 968,000 |
| Apr 15, 2024 | 8.120 | 8.210 | 8.070 | 8.170 | 8.170 | 900,500 |
| Apr 12, 2024 | 8.160 | 8.220 | 8.090 | 8.140 | 8.140 | 821,500 |
| Apr 11, 2024 | 8.100 | 8.350 | 8.100 | 8.160 | 8.160 | 871,000 |
| Apr 10, 2024 | 8.300 | 8.330 | 8.080 | 8.100 | 8.100 | 1,012,500 |
| Apr 09, 2024 | 8.200 | 8.240 | 8.070 | 8.240 | 8.240 | 881,500 |
| Apr 08, 2024 | 8.050 | 8.270 | 7.920 | 8.170 | 8.170 | 1,514,500 |
| Apr 05, 2024 | 8.420 | 8.540 | 7.800 | 8.100 | 8.100 | 1,234,500 |
| Apr 03, 2024 | 8.380 | 8.420 | 8.240 | 8.420 | 8.420 | 1,069,000 |
| Apr 02, 2024 | 8.450 | 8.520 | 8.230 | 8.400 | 8.400 | 938,000 |
| Mar 28, 2024 | 8.600 | 8.640 | 8.370 | 8.510 | 8.510 | 1,009,500 |
| Mar 27, 2024 | 8.420 | 8.680 | 8.380 | 8.680 | 8.680 | 893,000 |
| Mar 26, 2024 | 8.500 | 8.580 | 8.280 | 8.480 | 8.480 | 1,069,000 |
| Mar 25, 2024 | 8.400 | 8.630 | 8.300 | 8.580 | 8.580 | 988,000 |
| Mar 22, 2024 | 8.300 | 8.470 | 8.300 | 8.400 | 8.400 | 1,039,500 |
| Mar 21, 2024 | 8.360 | 8.660 | 8.320 | 8.360 | 8.360 | 1,520,000 |
| Mar 20, 2024 | 8.120 | 8.610 | 8.110 | 8.360 | 8.360 | 1,530,440 |
| Mar 19, 2024 | 7.530 | 8.210 | 7.530 | 8.160 | 8.160 | 1,722,000 |
| Mar 18, 2024 | 7.460 | 7.560 | 7.340 | 7.500 | 7.500 | 866,500 |
| Mar 15, 2024 | 7.500 | 7.540 | 7.250 | 7.460 | 7.460 | 939,500 |
| Mar 14, 2024 | 7.350 | 7.560 | 7.320 | 7.560 | 7.560 | 894,000 |
| Mar 13, 2024 | 7.450 | 7.450 | 7.280 | 7.440 | 7.440 | 889,500 |
| Mar 12, 2024 | 7.400 | 7.450 | 7.300 | 7.430 | 7.430 | 841,500 |
| Mar 11, 2024 | 7.450 | 7.560 | 7.350 | 7.400 | 7.400 | 799,500 |
| Mar 08, 2024 | 7.440 | 7.560 | 7.360 | 7.530 | 7.530 | 806,500 |
| Mar 07, 2024 | 7.500 | 7.550 | 7.320 | 7.460 | 7.460 | 836,000 |
| Mar 06, 2024 | 7.300 | 7.450 | 7.270 | 7.400 | 7.400 | 1,147,000 |
| Mar 05, 2024 | 7.320 | 7.470 | 7.230 | 7.350 | 7.350 | 1,631,500 |
| Mar 04, 2024 | 7.450 | 7.450 | 7.230 | 7.400 | 7.400 | 1,084,500 |
| Mar 01, 2024 | 7.500 | 7.580 | 7.290 | 7.450 | 7.450 | 964,000 |
| Feb 29, 2024 | 7.580 | 7.630 | 7.380 | 7.480 | 7.480 | 866,500 |
| Feb 28, 2024 | 7.600 | 7.600 | 7.400 | 7.540 | 7.540 | 813,500 |
| Feb 27, 2024 | 7.280 | 7.600 | 7.280 | 7.490 | 7.490 | 1,391,500 |
| Feb 26, 2024 | 7.200 | 7.410 | 7.200 | 7.320 | 7.320 | 624,500 |
| Feb 23, 2024 | 7.100 | 7.430 | 7.030 | 7.260 | 7.260 | 1,228,000 |
| Feb 22, 2024 | 7.640 | 7.730 | 7.000 | 7.150 | 7.150 | 2,372,000 |
| Feb 21, 2024 | 7.500 | 7.700 | 7.490 | 7.700 | 7.700 | 1,024,500 |
| Feb 20, 2024 | 7.500 | 7.550 | 7.420 | 7.520 | 7.520 | 946,500 |
| Feb 19, 2024 | 7.600 | 7.720 | 7.480 | 7.570 | 7.570 | 1,057,500 |
| Feb 16, 2024 | 7.840 | 7.950 | 7.570 | 7.700 | 7.700 | 1,097,000 |
| Feb 15, 2024 | 7.800 | 7.890 | 7.740 | 7.890 | 7.890 | 914,000 |
| Feb 14, 2024 | 7.800 | 7.850 | 7.600 | 7.830 | 7.830 | 917,000 |
| Feb 09, 2024 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | - |
| Feb 08, 2024 | 7.600 | 7.700 | 7.480 | 7.690 | 7.690 | 933,000 |
| Feb 07, 2024 | 7.500 | 7.650 | 7.450 | 7.650 | 7.650 | 1,201,500 |
| Feb 06, 2024 | 7.400 | 7.630 | 7.350 | 7.570 | 7.570 | 1,092,500 |
| Feb 05, 2024 | 7.450 | 7.510 | 7.290 | 7.400 | 7.400 | 1,364,000 |
| Feb 02, 2024 | 7.900 | 8.030 | 7.410 | 7.500 | 7.500 | 1,527,000 |
| Feb 01, 2024 | 7.800 | 7.980 | 7.630 | 7.910 | 7.910 | 1,065,500 |
| Jan 31, 2024 | 7.900 | 8.090 | 7.660 | 7.820 | 7.820 | 1,149,500 |
| Jan 30, 2024 | 7.710 | 8.000 | 7.660 | 7.970 | 7.970 | 1,327,000 |
| Jan 29, 2024 | 7.620 | 7.880 | 7.600 | 7.860 | 7.860 | 1,172,000 |
| Jan 26, 2024 | 7.400 | 7.770 | 7.400 | 7.600 | 7.600 | 1,384,500 |
| Jan 25, 2024 | 7.510 | 7.590 | 7.420 | 7.500 | 7.500 | 2,125,000 |
| Jan 24, 2024 | 7.650 | 7.750 | 7.470 | 7.610 | 7.610 | 1,964,000 |
| Jan 23, 2024 | 7.760 | 7.760 | 7.350 | 7.600 | 7.600 | 2,049,000 |
| Jan 22, 2024 | 7.900 | 8.010 | 7.600 | 7.700 | 7.700 | 1,558,000 |
| Jan 19, 2024 | 8.020 | 8.100 | 7.840 | 7.910 | 7.910 | 2,345,500 |
| Jan 18, 2024 | 7.600 | 8.120 | 7.600 | 8.000 | 8.000 | 4,074,500 |
| Jan 17, 2024 | 7.430 | 7.780 | 7.370 | 7.680 | 7.680 | 1,714,000 |
| Jan 16, 2024 | 7.380 | 7.610 | 7.210 | 7.410 | 7.410 | 1,765,500 |
| Jan 15, 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
| Jan 12, 2024 | 8.050 | 8.100 | 7.610 | 7.700 | 7.700 | 3,188,000 |
| Jan 11, 2024 | 7.650 | 8.100 | 7.650 | 8.050 | 8.050 | 3,252,500 |
| Jan 10, 2024 | 7.100 | 7.800 | 7.030 | 7.660 | 7.660 | 2,225,500 |
| Jan 09, 2024 | 7.200 | 7.350 | 7.060 | 7.150 | 7.150 | 830,500 |
| Jan 08, 2024 | 7.460 | 7.790 | 7.200 | 7.300 | 7.300 | 1,351,000 |
| Jan 05, 2024 | 7.060 | 7.650 | 7.060 | 7.460 | 7.460 | 1,518,500 |
| Jan 04, 2024 | 6.900 | 7.250 | 6.880 | 7.110 | 7.110 | 804,500 |
| Jan 03, 2024 | 7.150 | 7.400 | 6.760 | 6.920 | 6.920 | 1,069,500 |
| Jan 02, 2024 | 7.010 | 7.210 | 6.890 | 7.150 | 7.150 | 732,000 |
| Dec 29, 2023 | 6.990 | 7.070 | 6.880 | 7.060 | 7.060 | 1,030,500 |
| Dec 28, 2023 | 7.050 | 7.060 | 6.790 | 6.980 | 6.980 | 682,500 |
| Dec 27, 2023 | 6.880 | 7.130 | 6.850 | 7.100 | 7.100 | 682,000 |
| Dec 22, 2023 | 6.880 | 7.100 | 6.880 | 6.950 | 6.950 | 594,500 |
| Dec 21, 2023 | 7.080 | 7.250 | 6.930 | 6.930 | 6.930 | 706,500 |
| Dec 20, 2023 | 6.650 | 7.210 | 6.650 | 7.100 | 7.100 | 885,500 |
| Dec 19, 2023 | 6.600 | 6.780 | 6.580 | 6.700 | 6.700 | 691,000 |
| Dec 18, 2023 | 6.480 | 6.730 | 6.360 | 6.660 | 6.660 | 716,500 |
| Dec 15, 2023 | 6.200 | 6.480 | 6.200 | 6.480 | 6.480 | 597,500 |
| Dec 14, 2023 | 6.100 | 6.260 | 6.100 | 6.250 | 6.250 | 250,500 |
| Dec 13, 2023 | 6.150 | 6.200 | 6.080 | 6.150 | 6.150 | 275,000 |
| Dec 12, 2023 | 6.200 | 6.250 | 6.100 | 6.150 | 6.150 | 270,000 |
| Dec 11, 2023 | 6.300 | 6.350 | 6.100 | 6.250 | 6.250 | 229,500 |
| Dec 08, 2023 | 6.210 | 6.300 | 6.120 | 6.300 | 6.300 | 310,500 |
| Dec 07, 2023 | 6.250 | 6.290 | 6.140 | 6.210 | 6.210 | 280,500 |
| *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.