China Conch Venture Holdings Limited (HKG:0586)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
10.93
+0.20 (1.86%)
Sep 29, 2025, 4:08 PM HKT

HKG:0586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510.7210.8510.5010.7310.73-4,472,940
Sep 25, 202510.9610.9610.6510.7310.73-0.74%6,482,520
Sep 24, 202510.8810.9410.7310.8110.81-0.92%3,182,771
Sep 23, 202510.6810.9310.6810.9110.911.02%4,715,089
Sep 22, 202511.1611.1710.6810.8010.80-3.14%10,551,213
Sep 19, 202511.0411.3411.0211.1511.151.00%11,930,601
Sep 18, 202511.1111.3510.8811.0411.04-1.60%7,918,760
Sep 17, 202511.3011.3811.1111.2211.220.27%4,951,014
Sep 16, 202511.3411.3711.0411.1911.19-0.97%6,463,725
Sep 15, 202511.0711.3010.9611.3011.302.08%7,173,500
Sep 12, 202511.2211.2410.9511.0711.07-0.45%4,606,506
Sep 11, 202510.9911.1210.8011.1211.121.18%5,472,020
Sep 10, 202510.8911.0510.7810.9910.991.29%8,419,743
Sep 9, 202510.9811.0410.7110.8510.85-0.91%7,834,500
Sep 8, 202510.3310.9810.2410.9510.957.35%17,167,269
Sep 5, 202510.4410.4810.1710.2010.20-0.97%8,412,000
Sep 4, 202510.4110.5510.1810.3010.30-1.90%8,176,540
Sep 3, 202510.5910.5910.2610.5010.50-4,125,500
Sep 2, 202510.6610.8410.3910.5010.50-1.41%7,439,833
Sep 1, 202510.3510.7310.2110.6510.653.10%7,913,810
Aug 29, 202510.5510.8110.1510.3310.33-2.09%9,077,500
Aug 28, 202510.8010.8910.2810.5510.55-2.31%16,238,000
Aug 27, 202510.7410.9810.5910.8010.801.50%11,874,030
Aug 26, 202510.7210.8010.5010.6410.64-0.75%11,354,998
Aug 25, 202510.0010.7710.0010.7210.728.72%25,679,761
Aug 22, 20259.719.929.669.869.861.96%6,037,510
Aug 21, 20259.689.799.589.679.67-2,504,000
Aug 20, 20259.749.749.519.679.67-0.82%5,050,833
Aug 19, 20259.819.999.669.759.75-0.61%6,952,263
Aug 18, 20259.489.929.489.819.813.48%8,825,000
Aug 15, 20259.419.529.339.489.48-0.11%3,770,268
Aug 14, 20259.669.749.419.499.49-0.84%8,969,860
Aug 13, 20259.749.869.519.579.57-1.75%10,705,000
Aug 12, 20259.839.839.659.749.74-0.10%3,776,765
Aug 11, 20259.789.839.509.759.750.62%6,067,000
Aug 8, 20259.769.769.599.699.69-0.21%5,653,854
Aug 7, 20259.649.829.579.719.710.73%6,379,424
Aug 6, 20259.909.909.619.649.64-1.73%4,864,832
Aug 5, 20259.759.839.569.819.810.62%4,945,601
Aug 4, 20259.669.809.409.759.751.46%5,712,970
Aug 1, 20259.749.989.549.619.610.10%6,855,720
Jul 31, 202510.0210.029.469.609.60-4.38%20,590,350
Jul 30, 202510.1010.249.9110.0410.04-5,898,500
Jul 29, 20259.9810.089.7410.0410.041.52%6,754,500
Jul 28, 202510.1010.109.879.899.89-2.08%5,903,500
Jul 25, 202510.0810.309.9810.1010.100.20%5,334,490
Jul 24, 202510.1010.329.9110.0810.08-0.20%8,482,000
Jul 23, 202510.5610.5810.0210.1010.10-3.44%22,971,610
Jul 22, 202510.4010.6010.1410.4610.462.15%19,231,774
Jul 21, 20259.6810.489.6810.2410.247.45%20,729,137