China Conch Venture Holdings Limited (HKG:0586)
Hong Kong · Delayed Price · Currency is HKD 10.20
-0.10 (-0.97%)
Sep 5, 2025, 4:08 PM HKT
HKG:0586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.41 | 10.55 | 10.18 | 10.30 | 10.30 | -1.90% | 8,109,040 |
| Sep 3, 2025 | 10.59 | 10.59 | 10.26 | 10.50 | 10.50 | - | 4,125,500 |
| Sep 2, 2025 | 10.66 | 10.84 | 10.39 | 10.50 | 10.50 | -1.41% | 7,439,833 |
| Sep 1, 2025 | 10.35 | 10.73 | 10.21 | 10.65 | 10.65 | 3.10% | 7,913,810 |
| Aug 29, 2025 | 10.55 | 10.81 | 10.15 | 10.33 | 10.33 | -2.09% | 9,077,500 |
| Aug 28, 2025 | 10.80 | 10.89 | 10.28 | 10.55 | 10.55 | -2.31% | 16,238,000 |
| Aug 27, 2025 | 10.74 | 10.98 | 10.59 | 10.80 | 10.80 | 1.50% | 11,874,030 |
| Aug 26, 2025 | 10.72 | 10.80 | 10.50 | 10.64 | 10.64 | -0.75% | 11,354,998 |
| Aug 25, 2025 | 10.00 | 10.77 | 10.00 | 10.72 | 10.72 | 8.72% | 25,679,761 |
| Aug 22, 2025 | 9.71 | 9.92 | 9.66 | 9.86 | 9.86 | 1.96% | 6,037,510 |
| Aug 21, 2025 | 9.68 | 9.79 | 9.58 | 9.67 | 9.67 | - | 2,504,000 |
| Aug 20, 2025 | 9.74 | 9.74 | 9.51 | 9.67 | 9.67 | -0.82% | 5,050,833 |
| Aug 19, 2025 | 9.81 | 9.99 | 9.66 | 9.75 | 9.75 | -0.61% | 6,952,263 |
| Aug 18, 2025 | 9.48 | 9.92 | 9.48 | 9.81 | 9.81 | 3.48% | 8,825,000 |
| Aug 15, 2025 | 9.41 | 9.52 | 9.33 | 9.48 | 9.48 | -0.11% | 3,770,268 |
| Aug 14, 2025 | 9.66 | 9.74 | 9.41 | 9.49 | 9.49 | -0.84% | 8,969,860 |
| Aug 13, 2025 | 9.74 | 9.86 | 9.51 | 9.57 | 9.57 | -1.75% | 10,705,000 |
| Aug 12, 2025 | 9.83 | 9.83 | 9.65 | 9.74 | 9.74 | -0.10% | 3,776,765 |
| Aug 11, 2025 | 9.78 | 9.83 | 9.50 | 9.75 | 9.75 | 0.62% | 6,067,000 |
| Aug 8, 2025 | 9.76 | 9.76 | 9.59 | 9.69 | 9.69 | -0.21% | 5,653,854 |
| Aug 7, 2025 | 9.64 | 9.82 | 9.57 | 9.71 | 9.71 | 0.73% | 6,379,424 |
| Aug 6, 2025 | 9.90 | 9.90 | 9.61 | 9.64 | 9.64 | -1.73% | 4,864,832 |
| Aug 5, 2025 | 9.75 | 9.83 | 9.56 | 9.81 | 9.81 | 0.62% | 4,945,601 |
| Aug 4, 2025 | 9.66 | 9.80 | 9.40 | 9.75 | 9.75 | 1.46% | 5,712,970 |
| Aug 1, 2025 | 9.74 | 9.98 | 9.54 | 9.61 | 9.61 | 0.10% | 6,855,720 |
| Jul 31, 2025 | 10.02 | 10.02 | 9.46 | 9.60 | 9.60 | -4.38% | 20,590,350 |
| Jul 30, 2025 | 10.10 | 10.24 | 9.91 | 10.04 | 10.04 | - | 5,898,500 |
| Jul 29, 2025 | 9.98 | 10.08 | 9.74 | 10.04 | 10.04 | 1.52% | 6,754,500 |
| Jul 28, 2025 | 10.10 | 10.10 | 9.87 | 9.89 | 9.89 | -2.08% | 5,903,500 |
| Jul 25, 2025 | 10.08 | 10.30 | 9.98 | 10.10 | 10.10 | 0.20% | 5,334,490 |
| Jul 24, 2025 | 10.10 | 10.32 | 9.91 | 10.08 | 10.08 | -0.20% | 8,482,000 |
| Jul 23, 2025 | 10.56 | 10.58 | 10.02 | 10.10 | 10.10 | -3.44% | 22,971,610 |
| Jul 22, 2025 | 10.40 | 10.60 | 10.14 | 10.46 | 10.46 | 2.15% | 19,231,774 |
| Jul 21, 2025 | 9.68 | 10.48 | 9.68 | 10.24 | 10.24 | 7.45% | 20,729,137 |
| Jul 18, 2025 | 9.75 | 9.81 | 9.51 | 9.53 | 9.53 | -1.65% | 9,571,740 |
| Jul 17, 2025 | 9.54 | 9.73 | 9.53 | 9.69 | 9.69 | 1.25% | 4,933,854 |
| Jul 16, 2025 | 10.00 | 10.00 | 9.52 | 9.57 | 9.57 | -3.53% | 11,436,554 |
| Jul 15, 2025 | 10.06 | 10.22 | 9.77 | 9.92 | 9.92 | -1.39% | 6,764,820 |
| Jul 14, 2025 | 9.38 | 10.34 | 9.38 | 10.06 | 10.06 | 7.25% | 23,026,750 |
| Jul 11, 2025 | 9.57 | 9.70 | 9.29 | 9.38 | 9.38 | -2.29% | 7,555,360 |
| Jul 10, 2025 | 9.19 | 9.60 | 9.06 | 9.60 | 9.60 | 5.61% | 9,689,130 |
| Jul 9, 2025 | 8.87 | 9.19 | 8.80 | 9.09 | 9.09 | 2.02% | 9,570,500 |
| Jul 8, 2025 | 8.96 | 8.96 | 8.76 | 8.91 | 8.91 | 0.45% | 6,312,000 |
| Jul 7, 2025 | 8.87 | 8.94 | 8.72 | 8.87 | 8.87 | 0.11% | 7,139,500 |
| Jul 4, 2025 | 9.10 | 9.10 | 8.80 | 8.86 | 8.86 | -2.32% | 5,075,000 |
| Jul 3, 2025 | 9.35 | 9.35 | 8.88 | 9.07 | 9.07 | -4.02% | 10,684,000 |
| Jul 2, 2025 | 9.08 | 9.60 | 8.97 | 9.45 | 9.15 | 4.30% | 20,575,576 |
| Jun 30, 2025 | 9.25 | 9.27 | 8.94 | 9.06 | 8.77 | -2.27% | 13,080,497 |
| Jun 27, 2025 | 9.35 | 9.36 | 9.13 | 9.27 | 8.98 | -0.54% | 6,873,000 |
| Jun 26, 2025 | 9.65 | 9.65 | 9.28 | 9.32 | 9.02 | -3.42% | 6,812,460 |