China Conch Venture Holdings Limited (HKG:0586)
Hong Kong · Delayed Price · Currency is HKD 7.83
-0.11 (-1.39%)
Nov 6, 2026, 4:08 PM HKT
HKG:0586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.00 | 8.00 | 7.74 | 7.83 | 7.83 | -1.39% | 7,498,500 |
| Nov 5, 2026 | 7.81 | 8.05 | 7.81 | 7.94 | 7.94 | 0.89% | 6,901,000 |
| Nov 4, 2026 | 7.78 | 7.89 | 7.74 | 7.87 | 7.87 | 1.48% | 7,632,974 |
| Nov 3, 2026 | 7.68 | 7.80 | 7.52 | 7.76 | 7.76 | 2.38% | 9,701,572 |
| Nov 2, 2026 | 7.58 | 7.77 | 7.42 | 7.58 | 7.58 | 1.34% | 8,842,349 |
| Oct 30, 2026 | 7.30 | 7.62 | 7.29 | 7.48 | 7.48 | 1.08% | 8,332,654 |
| Oct 29, 2026 | 7.45 | 7.49 | 7.23 | 7.40 | 7.40 | -0.87% | 7,894,500 |
| Oct 28, 2026 | 7.25 | 7.47 | 7.25 | 7.46 | 7.46 | 3.61% | 6,987,253 |
| Oct 27, 2026 | 7.60 | 7.61 | 7.19 | 7.20 | 7.20 | -4.70% | 6,372,310 |
| Oct 26, 2026 | 7.50 | 7.60 | 7.33 | 7.56 | 7.56 | 3.00% | 6,531,991 |
| Oct 23, 2026 | 7.34 | 7.51 | 7.17 | 7.34 | 7.34 | -0.41% | 8,315,563 |
| Oct 22, 2026 | 7.51 | 7.54 | 7.37 | 7.37 | 7.37 | -2.45% | 5,916,500 |
| Oct 21, 2026 | 7.59 | 7.63 | 7.49 | 7.55 | 7.55 | -0.46% | 3,578,000 |
| Oct 20, 2026 | 7.47 | 7.64 | 7.34 | 7.59 | 7.59 | 1.61% | 4,262,500 |
| Oct 16, 2026 | 7.22 | 7.56 | 7.22 | 7.47 | 7.47 | 3.39% | 2,588,475 |
| Oct 15, 2026 | 7.30 | 7.42 | 7.13 | 7.22 | 7.22 | -2.83% | 4,295,637 |
| Oct 14, 2026 | 7.51 | 7.64 | 7.47 | 7.58 | 7.43 | 1.34% | 2,575,408 |
| Oct 13, 2026 | 7.43 | 7.48 | 7.32 | 7.48 | 7.33 | 0.88% | 3,037,163 |
| Oct 12, 2026 | 7.59 | 7.60 | 7.41 | 7.42 | 7.27 | -0.94% | 2,466,760 |
| Oct 9, 2026 | 7.48 | 7.59 | 7.36 | 7.49 | 7.34 | 0.27% | 3,383,315 |
| Oct 8, 2026 | 7.49 | 7.58 | 7.41 | 7.47 | 7.32 | 1.63% | 5,495,500 |
| Oct 7, 2026 | 7.30 | 7.36 | 7.25 | 7.35 | 7.20 | -0.54% | 573,000 |
| Oct 6, 2026 | 7.32 | 7.40 | 7.23 | 7.39 | 7.24 | 0.89% | 891,500 |
| Oct 5, 2026 | 7.39 | 7.41 | 7.18 | 7.32 | 7.18 | -0.07% | 549,000 |
| Oct 2, 2026 | 7.42 | 7.42 | 7.29 | 7.33 | 7.18 | -3.30% | 1,422,000 |
| Sep 30, 2026 | 7.51 | 7.64 | 7.40 | 7.58 | 7.43 | 1.27% | 1,407,500 |
| Sep 29, 2026 | 7.39 | 7.54 | 7.39 | 7.48 | 7.33 | 1.49% | 2,008,500 |
| Sep 28, 2026 | 7.37 | 7.57 | 7.35 | 7.37 | 7.22 | 0.14% | 3,623,674 |
| Sep 25, 2026 | 7.49 | 7.49 | 7.20 | 7.36 | 7.21 | -2.65% | 2,394,000 |
| Sep 24, 2026 | 7.59 | 7.67 | 7.52 | 7.56 | 7.41 | -0.40% | 2,438,500 |
| Sep 23, 2026 | 7.62 | 7.72 | 7.54 | 7.59 | 7.44 | - | 4,648,000 |
| Sep 22, 2026 | 7.54 | 7.64 | 7.48 | 7.59 | 7.44 | 0.73% | 2,331,666 |
| Sep 21, 2026 | 7.45 | 7.58 | 7.41 | 7.54 | 7.39 | 1.41% | 3,990,928 |
| Sep 18, 2026 | 7.44 | 7.50 | 7.36 | 7.43 | 7.28 | -0.13% | 16,233,771 |
| Sep 17, 2026 | 7.45 | 7.45 | 7.31 | 7.44 | 7.29 | -0.13% | 2,921,040 |
| Sep 16, 2026 | 7.46 | 7.50 | 7.32 | 7.45 | 7.30 | 0.07% | 3,777,500 |
| Sep 15, 2026 | 7.54 | 7.62 | 7.35 | 7.45 | 7.30 | -2.36% | 4,501,500 |
| Sep 14, 2026 | 7.62 | 7.64 | 7.48 | 7.63 | 7.47 | 0.13% | 1,929,000 |
| Sep 11, 2026 | 7.66 | 7.66 | 7.48 | 7.62 | 7.46 | -0.59% | 4,648,697 |
| Sep 10, 2026 | 7.80 | 7.80 | 7.61 | 7.66 | 7.51 | -2.85% | 3,419,000 |
| Sep 9, 2026 | 7.83 | 7.89 | 7.74 | 7.89 | 7.73 | 0.70% | 2,628,000 |
| Sep 8, 2026 | 7.81 | 7.89 | 7.75 | 7.83 | 7.68 | 0.58% | 3,101,500 |
| Sep 7, 2026 | 7.82 | 7.82 | 7.69 | 7.79 | 7.63 | -0.38% | 2,422,168 |
| Sep 4, 2026 | 7.93 | 7.95 | 7.75 | 7.82 | 7.66 | -1.08% | 4,001,000 |
| Sep 3, 2026 | 7.63 | 7.97 | 7.63 | 7.90 | 7.74 | 3.47% | 6,334,000 |
| Sep 2, 2026 | 7.81 | 7.81 | 7.57 | 7.64 | 7.48 | -2.24% | 5,736,474 |
| Sep 1, 2026 | 7.87 | 7.92 | 7.72 | 7.81 | 7.66 | -0.70% | 7,726,000 |
| Aug 31, 2026 | 8.40 | 8.43 | 7.79 | 7.87 | 7.71 | -7.42% | 18,203,493 |
| Aug 28, 2026 | 8.62 | 8.62 | 8.16 | 8.50 | 8.33 | -1.34% | 7,448,880 |
| Aug 27, 2026 | 8.60 | 8.66 | 8.40 | 8.61 | 8.44 | 0.47% | 3,553,000 |