China Conch Venture Holdings Limited (HKG:0586)
Hong Kong · Delayed Price · Currency is HKD 7.49
+0.27 (3.74%)
Oct 16, 2026, 1:10 PM HKT
HKG:0586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.22 | 7.56 | 7.22 | 7.49 | 7.49 | 3.74% | 1,533,110 |
| 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 |
| Aug 26, 2026 | 8.56 | 8.74 | 8.56 | 8.57 | 8.40 | 0.12% | 3,430,000 |
| Aug 25, 2026 | 8.44 | 8.59 | 8.42 | 8.56 | 8.39 | 1.42% | 3,212,905 |
| Aug 24, 2026 | 8.60 | 8.65 | 8.36 | 8.44 | 8.27 | -2.31% | 5,269,905 |
| Aug 21, 2026 | 8.67 | 8.75 | 8.57 | 8.64 | 8.47 | -0.29% | 5,269,000 |
| Aug 20, 2026 | 8.71 | 8.81 | 8.62 | 8.67 | 8.49 | -0.52% | 4,982,000 |
| Aug 19, 2026 | 8.57 | 8.71 | 8.45 | 8.71 | 8.54 | 0.46% | 5,078,705 |
| Aug 18, 2026 | 8.53 | 8.67 | 8.53 | 8.67 | 8.50 | 1.23% | 4,216,298 |
| Aug 17, 2026 | 8.56 | 8.74 | 8.53 | 8.57 | 8.40 | 0.12% | 7,181,500 |
| Aug 14, 2026 | 8.58 | 8.68 | 8.50 | 8.56 | 8.39 | -0.52% | 4,825,775 |
| Aug 13, 2026 | 8.56 | 8.75 | 8.54 | 8.60 | 8.43 | -1.04% | 4,724,808 |
| Aug 12, 2026 | 8.65 | 8.75 | 8.59 | 8.69 | 8.52 | -0.52% | 3,917,500 |
| Aug 11, 2026 | 8.80 | 8.94 | 8.66 | 8.74 | 8.56 | -0.85% | 4,241,694 |
| Aug 10, 2026 | 8.83 | 8.97 | 8.76 | 8.81 | 8.64 | - | 3,645,887 |
| Aug 7, 2026 | 8.79 | 8.81 | 8.60 | 8.81 | 8.64 | 0.23% | 4,914,000 |