China Conch Venture Holdings Limited (HKG:0586)
Hong Kong · Delayed Price · Currency is HKD 9.72
-0.20 (-2.02%)
Oct 31, 2025, 4:08 PM HKT
HKG:0586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.88 | 9.89 | 9.71 | 9.72 | 9.72 | -2.02% | 3,413,940 |
| Oct 30, 2025 | 9.84 | 9.96 | 9.82 | 9.92 | 9.92 | 0.81% | 6,789,071 |
| Oct 28, 2025 | 9.92 | 9.92 | 9.74 | 9.84 | 9.84 | -1.11% | 2,580,822 |
| Oct 27, 2025 | 10.09 | 10.09 | 9.79 | 9.95 | 9.95 | - | 3,606,161 |
| Oct 26, 2025 | 10.09 | 10.09 | 9.79 | 9.95 | 9.95 | 1.53% | 3,606,161 |
| Oct 24, 2025 | 9.93 | 10.02 | 9.76 | 9.80 | 9.80 | -1.31% | 3,812,900 |
| Oct 23, 2025 | 10.00 | 10.00 | 9.52 | 9.93 | 9.93 | -0.20% | 9,280,971 |
| Oct 22, 2025 | 10.14 | 10.14 | 9.81 | 9.95 | 9.95 | -1.87% | 3,932,660 |
| Oct 21, 2025 | 9.98 | 10.17 | 9.88 | 10.14 | 10.14 | 3.15% | 12,908,463 |
| Oct 20, 2025 | 10.07 | 10.18 | 9.78 | 9.83 | 9.83 | -2.38% | 8,561,890 |
| Oct 17, 2025 | 10.39 | 10.52 | 9.78 | 10.07 | 10.07 | -2.99% | 41,093,689 |
| Oct 16, 2025 | 10.82 | 10.94 | 10.35 | 10.38 | 10.38 | -4.51% | 7,409,720 |
| Oct 15, 2025 | 10.41 | 10.95 | 10.41 | 10.87 | 10.77 | 4.42% | 9,661,855 |
| Oct 14, 2025 | 10.78 | 10.91 | 10.38 | 10.41 | 10.31 | -3.43% | 7,766,000 |
| Oct 13, 2025 | 10.70 | 10.78 | 10.30 | 10.78 | 10.68 | -0.65% | 9,330,287 |
| Oct 10, 2025 | 10.84 | 10.93 | 10.68 | 10.85 | 10.75 | -0.18% | 5,917,001 |
| Oct 9, 2025 | 11.00 | 11.08 | 10.67 | 10.87 | 10.77 | -1.36% | 8,780,670 |
| Oct 8, 2025 | 10.99 | 11.05 | 10.59 | 11.02 | 10.92 | 0.55% | 2,658,934 |
| Oct 6, 2025 | 11.13 | 11.13 | 10.90 | 10.96 | 10.86 | -1.79% | 902,610 |
| Oct 3, 2025 | 11.10 | 11.20 | 11.05 | 11.16 | 11.06 | - | 1,715,490 |
| Oct 2, 2025 | 11.02 | 11.20 | 10.95 | 11.16 | 11.06 | 1.73% | 2,521,972 |
| Sep 30, 2025 | 10.98 | 11.20 | 10.83 | 10.97 | 10.87 | 0.37% | 4,743,998 |
| Sep 29, 2025 | 10.72 | 10.94 | 10.62 | 10.93 | 10.83 | 1.86% | 4,697,470 |
| Sep 26, 2025 | 10.72 | 10.85 | 10.50 | 10.73 | 10.63 | - | 4,472,940 |
| Sep 25, 2025 | 10.96 | 10.96 | 10.65 | 10.73 | 10.63 | -0.74% | 6,482,520 |
| Sep 24, 2025 | 10.88 | 10.94 | 10.73 | 10.81 | 10.71 | -0.92% | 3,182,771 |
| Sep 23, 2025 | 10.68 | 10.93 | 10.68 | 10.91 | 10.81 | 1.02% | 4,715,089 |
| Sep 22, 2025 | 11.16 | 11.17 | 10.68 | 10.80 | 10.70 | -3.14% | 10,551,213 |
| Sep 19, 2025 | 11.04 | 11.34 | 11.02 | 11.15 | 11.05 | 1.00% | 11,930,601 |
| Sep 18, 2025 | 11.11 | 11.35 | 10.88 | 11.04 | 10.94 | -1.60% | 7,918,760 |
| Sep 17, 2025 | 11.30 | 11.38 | 11.11 | 11.22 | 11.12 | 0.27% | 4,951,014 |
| Sep 16, 2025 | 11.34 | 11.37 | 11.04 | 11.19 | 11.09 | -0.97% | 6,463,725 |
| Sep 15, 2025 | 11.07 | 11.30 | 10.96 | 11.30 | 11.20 | 2.08% | 7,173,500 |
| Sep 12, 2025 | 11.22 | 11.24 | 10.95 | 11.07 | 10.97 | -0.45% | 4,606,506 |
| Sep 11, 2025 | 10.99 | 11.12 | 10.80 | 11.12 | 11.02 | 1.18% | 5,472,020 |
| Sep 10, 2025 | 10.89 | 11.05 | 10.78 | 10.99 | 10.89 | 1.29% | 8,419,743 |
| Sep 9, 2025 | 10.98 | 11.04 | 10.71 | 10.85 | 10.75 | -0.91% | 7,834,500 |
| Sep 8, 2025 | 10.33 | 10.98 | 10.24 | 10.95 | 10.85 | 7.35% | 17,167,269 |
| Sep 5, 2025 | 10.44 | 10.48 | 10.17 | 10.20 | 10.11 | -0.97% | 8,412,000 |
| Sep 4, 2025 | 10.41 | 10.55 | 10.18 | 10.30 | 10.21 | -1.90% | 8,176,540 |
| Sep 3, 2025 | 10.59 | 10.59 | 10.26 | 10.50 | 10.40 | - | 4,125,500 |
| Sep 2, 2025 | 10.66 | 10.84 | 10.39 | 10.50 | 10.40 | -1.41% | 7,439,833 |
| Sep 1, 2025 | 10.35 | 10.73 | 10.21 | 10.65 | 10.55 | 3.10% | 7,913,810 |
| Aug 29, 2025 | 10.55 | 10.81 | 10.15 | 10.33 | 10.23 | -2.09% | 9,077,500 |
| Aug 28, 2025 | 10.80 | 10.89 | 10.28 | 10.55 | 10.45 | -2.31% | 16,238,000 |
| Aug 27, 2025 | 10.74 | 10.98 | 10.59 | 10.80 | 10.70 | 1.50% | 11,874,030 |
| Aug 26, 2025 | 10.72 | 10.80 | 10.50 | 10.64 | 10.54 | -0.75% | 11,354,998 |
| Aug 25, 2025 | 10.00 | 10.77 | 10.00 | 10.72 | 10.62 | 8.72% | 25,679,761 |
| Aug 22, 2025 | 9.71 | 9.92 | 9.66 | 9.86 | 9.77 | 1.96% | 6,037,510 |
| Aug 21, 2025 | 9.68 | 9.79 | 9.58 | 9.67 | 9.58 | - | 2,504,000 |