China Conch Venture Holdings Limited (HKG:0586)
Hong Kong · Delayed Price · Currency is HKD 8.44
-0.20 (-2.31%)
Aug 24, 2026, 4:08 PM HKT
HKG:0586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.60 | 8.65 | 8.36 | 8.44 | 8.44 | -2.31% | 5,269,905 |
| Aug 21, 2026 | 8.67 | 8.75 | 8.57 | 8.64 | 8.64 | -0.29% | 5,269,000 |
| Aug 20, 2026 | 8.71 | 8.81 | 8.62 | 8.67 | 8.67 | -0.52% | 4,982,000 |
| Aug 19, 2026 | 8.57 | 8.71 | 8.45 | 8.71 | 8.71 | 0.46% | 5,078,705 |
| Aug 18, 2026 | 8.53 | 8.67 | 8.53 | 8.67 | 8.67 | 1.23% | 4,216,298 |
| Aug 17, 2026 | 8.56 | 8.74 | 8.53 | 8.57 | 8.57 | 0.12% | 7,181,500 |
| Aug 14, 2026 | 8.58 | 8.68 | 8.50 | 8.56 | 8.56 | -0.52% | 4,825,775 |
| Aug 13, 2026 | 8.56 | 8.75 | 8.54 | 8.60 | 8.60 | -1.04% | 4,724,808 |
| Aug 12, 2026 | 8.65 | 8.75 | 8.59 | 8.69 | 8.69 | -0.52% | 3,917,500 |
| Aug 11, 2026 | 8.80 | 8.94 | 8.66 | 8.74 | 8.74 | -0.85% | 4,241,694 |
| Aug 10, 2026 | 8.83 | 8.97 | 8.76 | 8.81 | 8.81 | - | 3,645,887 |
| Aug 7, 2026 | 8.79 | 8.81 | 8.60 | 8.81 | 8.81 | 0.23% | 4,914,000 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.66 | 8.79 | 8.79 | -2.22% | 7,976,955 |
| Aug 5, 2026 | 8.88 | 9.02 | 8.86 | 8.99 | 8.99 | 1.30% | 7,361,611 |
| Aug 4, 2026 | 8.88 | 9.07 | 8.82 | 8.88 | 8.88 | -0.84% | 4,735,037 |
| Aug 3, 2026 | 8.83 | 8.96 | 8.77 | 8.95 | 8.95 | 1.36% | 4,858,965 |
| Jul 31, 2026 | 8.89 | 9.06 | 8.83 | 8.83 | 8.83 | -2.00% | 3,348,635 |
| Jul 30, 2026 | 8.93 | 9.01 | 8.75 | 9.01 | 9.01 | 0.90% | 14,017,130 |
| Jul 29, 2026 | 8.76 | 8.93 | 8.75 | 8.93 | 8.93 | 2.17% | 8,474,326 |
| Jul 28, 2026 | 8.72 | 8.92 | 8.58 | 8.74 | 8.74 | 0.11% | 8,927,000 |
| Jul 27, 2026 | 8.74 | 8.76 | 8.57 | 8.73 | 8.73 | -0.11% | 8,184,500 |
| Jul 24, 2026 | 8.62 | 8.78 | 8.54 | 8.74 | 8.74 | -0.46% | 10,671,000 |
| Jul 23, 2026 | 8.37 | 8.89 | 8.31 | 8.78 | 8.78 | 4.90% | 10,411,210 |
| Jul 22, 2026 | 8.19 | 8.53 | 8.01 | 8.37 | 8.37 | 2.20% | 10,057,500 |
| Jul 21, 2026 | 8.99 | 8.99 | 8.18 | 8.19 | 8.19 | -8.39% | 16,726,500 |
| Jul 20, 2026 | 8.52 | 8.95 | 8.45 | 8.94 | 8.94 | 4.93% | 17,498,875 |
| Jul 17, 2026 | 8.42 | 8.63 | 8.31 | 8.52 | 8.52 | 0.83% | 27,738,500 |
| Jul 16, 2026 | 8.43 | 8.73 | 8.26 | 8.45 | 8.45 | 1.81% | 24,155,315 |
| Jul 15, 2026 | 8.13 | 8.40 | 7.61 | 8.30 | 8.30 | 1.22% | 27,559,220 |
| Jul 14, 2026 | 8.36 | 8.39 | 7.77 | 8.20 | 8.20 | -1.80% | 43,343,038 |
| Jul 13, 2026 | 9.99 | 9.99 | 7.00 | 8.35 | 8.35 | -16.42% | 164,291,400 |
| Jul 10, 2026 | 10.11 | 10.21 | 9.69 | 9.99 | 9.99 | -1.19% | 41,675,379 |
| Jul 9, 2026 | 10.24 | 10.37 | 9.88 | 10.11 | 10.11 | -0.98% | 23,645,430 |
| Jul 8, 2026 | 9.99 | 10.34 | 9.43 | 10.21 | 10.21 | 1.19% | 38,783,590 |
| Jul 7, 2026 | 10.10 | 10.21 | 9.85 | 10.09 | 10.09 | -1.27% | 24,334,980 |
| Jul 6, 2026 | 10.39 | 10.45 | 10.07 | 10.22 | 10.22 | -0.68% | 19,923,352 |
| Jul 3, 2026 | 10.33 | 10.68 | 10.14 | 10.29 | 10.29 | -0.39% | 9,492,000 |
| Jul 2, 2026 | 10.86 | 10.86 | 10.01 | 10.33 | 10.33 | -2.36% | 18,107,000 |
| Jun 30, 2026 | 10.76 | 11.48 | 10.72 | 10.88 | 10.58 | 1.12% | 18,296,467 |
| Jun 29, 2026 | 10.08 | 10.80 | 9.90 | 10.76 | 10.46 | 6.53% | 18,314,573 |
| Jun 26, 2026 | 10.11 | 10.26 | 9.75 | 10.10 | 9.82 | 1.10% | 17,574,584 |
| Jun 25, 2026 | 9.95 | 10.02 | 9.61 | 9.99 | 9.71 | 1.32% | 9,779,993 |
| Jun 24, 2026 | 9.60 | 10.02 | 9.40 | 9.86 | 9.59 | 2.92% | 15,513,500 |
| Jun 23, 2026 | 9.99 | 9.99 | 9.47 | 9.58 | 9.32 | -2.15% | 15,828,000 |
| Jun 22, 2026 | 10.69 | 10.69 | 9.44 | 9.79 | 9.52 | -5.23% | 16,370,550 |
| Jun 18, 2026 | 10.54 | 10.56 | 10.13 | 10.33 | 10.05 | -1.99% | 12,381,000 |
| Jun 17, 2026 | 10.56 | 10.94 | 10.26 | 10.54 | 10.25 | 0.57% | 19,826,500 |
| Jun 16, 2026 | 10.67 | 10.84 | 10.47 | 10.48 | 10.19 | -1.23% | 6,415,000 |
| Jun 15, 2026 | 10.56 | 10.70 | 10.40 | 10.61 | 10.32 | 1.53% | 5,628,500 |
| Jun 12, 2026 | 10.10 | 10.51 | 9.96 | 10.45 | 10.16 | 2.96% | 7,028,067 |