China Conch Venture Holdings Limited (HKG:0586)
Hong Kong · Delayed Price · Currency is HKD 7.43
-0.01 (-0.13%)
Sep 18, 2026, 4:08 PM HKT
HKG:0586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.44 | 7.50 | 7.36 | 7.43 | 7.43 | -0.13% | 16,233,771 |
| Sep 17, 2026 | 7.45 | 7.45 | 7.31 | 7.44 | 7.44 | -0.13% | 2,921,040 |
| Sep 16, 2026 | 7.46 | 7.50 | 7.32 | 7.45 | 7.45 | 0.07% | 3,777,500 |
| Sep 15, 2026 | 7.54 | 7.62 | 7.35 | 7.45 | 7.45 | -2.36% | 4,501,500 |
| Sep 14, 2026 | 7.62 | 7.64 | 7.48 | 7.63 | 7.63 | 0.13% | 1,929,000 |
| Sep 11, 2026 | 7.66 | 7.66 | 7.48 | 7.62 | 7.62 | -0.59% | 4,648,697 |
| Sep 10, 2026 | 7.80 | 7.80 | 7.61 | 7.66 | 7.66 | -2.85% | 3,419,000 |
| Sep 9, 2026 | 7.83 | 7.89 | 7.74 | 7.89 | 7.89 | 0.70% | 2,628,000 |
| Sep 8, 2026 | 7.81 | 7.89 | 7.75 | 7.83 | 7.83 | 0.58% | 3,101,500 |
| Sep 7, 2026 | 7.82 | 7.82 | 7.69 | 7.79 | 7.79 | -0.38% | 2,422,168 |
| Sep 4, 2026 | 7.93 | 7.95 | 7.75 | 7.82 | 7.82 | -1.08% | 4,001,000 |
| Sep 3, 2026 | 7.63 | 7.97 | 7.63 | 7.90 | 7.90 | 3.47% | 6,334,000 |
| Sep 2, 2026 | 7.81 | 7.81 | 7.57 | 7.64 | 7.64 | -2.24% | 5,736,474 |
| Sep 1, 2026 | 7.87 | 7.92 | 7.72 | 7.81 | 7.81 | -0.70% | 7,726,000 |
| Aug 31, 2026 | 8.40 | 8.43 | 7.79 | 7.87 | 7.87 | -7.42% | 18,203,493 |
| Aug 28, 2026 | 8.62 | 8.62 | 8.16 | 8.50 | 8.50 | -1.34% | 7,448,880 |
| Aug 27, 2026 | 8.60 | 8.66 | 8.40 | 8.61 | 8.61 | 0.47% | 3,553,000 |
| Aug 26, 2026 | 8.56 | 8.74 | 8.56 | 8.57 | 8.57 | 0.12% | 3,430,000 |
| Aug 25, 2026 | 8.44 | 8.59 | 8.42 | 8.56 | 8.56 | 1.42% | 3,212,905 |
| 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 |