China Conch Venture Holdings Limited (HKG:0586)
Hong Kong · Delayed Price · Currency is HKD 12.14
+0.17 (1.42%)
At close: Feb 13, 2026
HKG:0586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.80 | 12.22 | 11.77 | 12.14 | 12.14 | 1.42% | 10,869,005 |
| Feb 12, 2026 | 12.13 | 12.32 | 11.83 | 11.97 | 11.97 | -1.32% | 8,595,365 |
| Feb 11, 2026 | 11.10 | 12.35 | 10.77 | 12.13 | 12.13 | 9.28% | 27,791,620 |
| Feb 10, 2026 | 10.95 | 11.13 | 10.86 | 11.10 | 11.10 | 1.46% | 10,114,500 |
| Feb 9, 2026 | 10.63 | 10.94 | 10.63 | 10.94 | 10.94 | 3.01% | 5,023,550 |
| Feb 6, 2026 | 10.71 | 10.73 | 10.32 | 10.62 | 10.62 | -0.75% | 4,756,118 |
| Feb 5, 2026 | 10.81 | 10.98 | 10.61 | 10.70 | 10.70 | -1.11% | 5,288,566 |
| Feb 4, 2026 | 10.72 | 10.83 | 10.63 | 10.82 | 10.82 | 1.50% | 7,649,051 |
| Feb 3, 2026 | 10.38 | 10.67 | 10.36 | 10.66 | 10.66 | 3.00% | 7,569,000 |
| Feb 2, 2026 | 10.41 | 10.66 | 10.23 | 10.35 | 10.35 | -3.09% | 6,500,466 |
| Jan 30, 2026 | 10.76 | 10.85 | 10.51 | 10.68 | 10.68 | -0.93% | 6,188,500 |
| Jan 29, 2026 | 10.86 | 10.95 | 10.68 | 10.78 | 10.78 | -0.74% | 6,650,500 |
| Jan 28, 2026 | 10.31 | 10.86 | 10.31 | 10.86 | 10.86 | 5.44% | 12,633,116 |
| Jan 27, 2026 | 10.42 | 10.50 | 10.24 | 10.30 | 10.30 | -1.15% | 3,807,259 |
| Jan 26, 2026 | 10.40 | 10.50 | 10.26 | 10.42 | 10.42 | 1.86% | 7,858,945 |
| Jan 23, 2026 | 10.20 | 10.47 | 10.19 | 10.23 | 10.23 | 0.99% | 5,038,500 |
| Jan 22, 2026 | 9.86 | 10.19 | 9.85 | 10.13 | 10.13 | 2.74% | 12,950,130 |
| Jan 21, 2026 | 9.76 | 9.87 | 9.70 | 9.86 | 9.86 | 1.02% | 3,937,500 |
| Jan 20, 2026 | 9.51 | 9.84 | 9.46 | 9.76 | 9.76 | 2.63% | 4,516,097 |
| Jan 19, 2026 | 9.59 | 9.62 | 9.40 | 9.51 | 9.51 | -0.83% | 3,633,500 |
| Jan 16, 2026 | 9.65 | 9.96 | 9.49 | 9.59 | 9.59 | -0.62% | 7,266,000 |
| Jan 15, 2026 | 9.42 | 9.82 | 9.42 | 9.65 | 9.65 | 0.94% | 10,014,500 |
| Jan 14, 2026 | 9.63 | 9.79 | 9.43 | 9.56 | 9.56 | 0.10% | 12,044,000 |
| Jan 13, 2026 | 9.52 | 9.68 | 9.51 | 9.55 | 9.55 | 0.32% | 5,042,933 |
| Jan 12, 2026 | 9.66 | 9.68 | 9.42 | 9.52 | 9.52 | -1.65% | 3,989,709 |
| Jan 9, 2026 | 9.54 | 9.78 | 9.54 | 9.68 | 9.68 | 0.10% | 2,780,500 |
| Jan 8, 2026 | 9.86 | 9.86 | 9.50 | 9.67 | 9.67 | -1.02% | 2,862,500 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.65 | 9.77 | 9.77 | -0.20% | 3,384,500 |
| Jan 6, 2026 | 9.55 | 9.81 | 9.55 | 9.79 | 9.79 | 1.45% | 3,063,530 |
| Jan 5, 2026 | 9.60 | 9.78 | 9.51 | 9.65 | 9.65 | 0.52% | 4,788,100 |
| Jan 2, 2026 | 9.40 | 9.70 | 9.36 | 9.60 | 9.60 | 2.13% | 680,500 |
| Dec 31, 2025 | 9.40 | 9.62 | 9.35 | 9.40 | 9.40 | -1.16% | 2,445,870 |
| Dec 30, 2025 | 9.60 | 9.60 | 9.47 | 9.51 | 9.51 | -0.52% | 1,342,501 |
| Dec 29, 2025 | 9.89 | 9.90 | 9.51 | 9.56 | 9.56 | -4.21% | 4,475,208 |
| Dec 24, 2025 | 9.85 | 10.05 | 9.71 | 9.98 | 9.98 | 1.22% | 2,573,766 |
| Dec 23, 2025 | 9.45 | 9.96 | 9.45 | 9.86 | 9.86 | 1.96% | 3,924,000 |
| Dec 22, 2025 | 9.49 | 9.73 | 9.49 | 9.67 | 9.67 | 1.90% | 2,346,826 |
| Dec 19, 2025 | 9.32 | 9.52 | 9.32 | 9.49 | 9.49 | 1.82% | 6,643,133 |
| Dec 18, 2025 | 9.60 | 9.60 | 9.29 | 9.32 | 9.32 | -2.92% | 5,154,500 |
| Dec 17, 2025 | 9.70 | 9.85 | 9.56 | 9.60 | 9.60 | -1.74% | 6,092,000 |
| Dec 16, 2025 | 9.99 | 9.99 | 9.66 | 9.77 | 9.77 | -2.20% | 3,067,500 |
| Dec 15, 2025 | 9.93 | 10.11 | 9.79 | 9.99 | 9.99 | 0.50% | 4,026,740 |
| Dec 12, 2025 | 9.90 | 9.97 | 9.83 | 9.94 | 9.94 | 0.71% | 3,513,520 |
| Dec 11, 2025 | 9.93 | 9.95 | 9.82 | 9.87 | 9.87 | -0.50% | 3,381,098 |
| Dec 10, 2025 | 9.97 | 9.97 | 9.80 | 9.92 | 9.92 | -0.50% | 2,143,000 |
| Dec 9, 2025 | 10.01 | 10.08 | 9.88 | 9.97 | 9.97 | -1.09% | 4,697,151 |
| Dec 8, 2025 | 10.30 | 10.31 | 10.01 | 10.08 | 10.08 | -2.14% | 5,094,770 |
| Dec 5, 2025 | 10.35 | 10.49 | 10.26 | 10.30 | 10.30 | -1.06% | 1,857,370 |
| Dec 4, 2025 | 10.40 | 10.55 | 10.30 | 10.41 | 10.41 | 0.10% | 1,783,093 |
| Dec 3, 2025 | 10.55 | 10.66 | 10.35 | 10.40 | 10.40 | -1.89% | 2,669,733 |