Shanghai Conant Optical Co., Ltd. (HKG:2276)
Hong Kong · Delayed Price · Currency is HKD 48.76
+1.56 (3.31%)
At close: Apr 20, 2026
Shanghai Conant Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 47.20 | 48.98 | 46.60 | 48.76 | 48.76 | 3.31% | 1,784,000 |
| Apr 17, 2026 | 46.88 | 47.42 | 45.90 | 47.20 | 47.20 | 0.85% | 1,685,600 |
| Apr 16, 2026 | 47.08 | 47.98 | 45.80 | 46.80 | 46.80 | -0.59% | 1,345,400 |
| Apr 15, 2026 | 47.60 | 48.50 | 45.80 | 47.08 | 47.08 | -1.09% | 2,366,328 |
| Apr 14, 2026 | 46.48 | 48.60 | 46.48 | 47.60 | 47.60 | 3.03% | 1,701,100 |
| Apr 13, 2026 | 47.90 | 48.00 | 46.16 | 46.20 | 46.20 | -3.63% | 2,764,300 |
| Apr 10, 2026 | 44.88 | 48.52 | 44.14 | 47.94 | 47.94 | 6.82% | 3,275,908 |
| Apr 9, 2026 | 44.20 | 46.94 | 44.18 | 44.88 | 44.88 | 2.00% | 2,909,700 |
| Apr 8, 2026 | 44.00 | 45.32 | 43.00 | 44.00 | 44.00 | 3.53% | 6,519,472 |
| Apr 2, 2026 | 46.20 | 47.38 | 42.24 | 42.50 | 42.50 | -7.97% | 6,008,108 |
| Apr 1, 2026 | 47.02 | 47.68 | 43.46 | 46.18 | 46.18 | -0.99% | 6,830,400 |
| Mar 31, 2026 | 52.95 | 53.65 | 46.16 | 46.64 | 46.64 | -11.92% | 4,418,260 |
| Mar 30, 2026 | 54.50 | 54.50 | 51.95 | 52.95 | 52.95 | -2.84% | 1,132,500 |
| Mar 27, 2026 | 53.50 | 54.65 | 52.15 | 54.50 | 54.50 | 1.77% | 1,440,600 |
| Mar 26, 2026 | 54.25 | 54.50 | 52.85 | 53.55 | 53.55 | -1.29% | 1,098,700 |
| Mar 25, 2026 | 53.00 | 54.55 | 52.80 | 54.25 | 54.25 | 2.65% | 1,376,724 |
| Mar 24, 2026 | 50.50 | 53.45 | 50.40 | 52.85 | 52.85 | 5.70% | 1,700,800 |
| Mar 23, 2026 | 53.60 | 53.60 | 49.12 | 50.00 | 50.00 | -6.72% | 2,673,700 |
| Mar 20, 2026 | 57.65 | 57.85 | 53.00 | 53.60 | 53.60 | -7.03% | 1,601,200 |
| Mar 19, 2026 | 58.25 | 59.35 | 57.00 | 57.65 | 57.65 | -1.03% | 1,326,083 |
| Mar 18, 2026 | 57.00 | 58.70 | 56.00 | 58.25 | 58.25 | 2.19% | 904,500 |
| Mar 17, 2026 | 56.50 | 58.20 | 55.85 | 57.00 | 57.00 | 0.88% | 790,400 |
| Mar 16, 2026 | 55.60 | 56.80 | 55.00 | 56.50 | 56.50 | 1.62% | 1,219,700 |
| Mar 13, 2026 | 58.20 | 58.20 | 55.60 | 55.60 | 55.60 | -4.47% | 1,000,900 |
| Mar 12, 2026 | 58.10 | 59.20 | 57.35 | 58.20 | 58.20 | 0.17% | 843,095 |
| Mar 11, 2026 | 58.70 | 60.25 | 57.40 | 58.10 | 58.10 | -1.02% | 1,028,900 |
| Mar 10, 2026 | 58.60 | 59.40 | 57.60 | 58.70 | 58.70 | 0.51% | 1,293,400 |
| Mar 9, 2026 | 58.00 | 58.60 | 54.60 | 58.40 | 58.40 | -1.02% | 1,806,300 |
| Mar 6, 2026 | 57.55 | 59.00 | 56.95 | 59.00 | 59.00 | 2.43% | 1,791,200 |
| Mar 5, 2026 | 58.80 | 60.35 | 57.25 | 57.60 | 57.60 | -0.95% | 999,138 |
| Mar 4, 2026 | 58.00 | 58.35 | 56.00 | 58.15 | 58.15 | 0.26% | 860,594 |
| Mar 3, 2026 | 60.70 | 60.85 | 57.20 | 58.00 | 58.00 | -4.53% | 1,791,391 |
| Mar 2, 2026 | 61.60 | 61.60 | 59.50 | 60.75 | 60.75 | -1.38% | 1,405,400 |
| Feb 27, 2026 | 62.50 | 62.55 | 59.85 | 61.60 | 61.60 | -1.44% | 1,728,000 |
| Feb 26, 2026 | 62.30 | 63.05 | 62.05 | 62.50 | 62.50 | 0.32% | 725,400 |
| Feb 25, 2026 | 62.90 | 63.50 | 61.80 | 62.30 | 62.30 | -0.95% | 716,000 |
| Feb 24, 2026 | 64.80 | 65.40 | 62.40 | 62.90 | 62.90 | -2.93% | 726,037 |
| Feb 23, 2026 | 64.00 | 66.50 | 64.00 | 64.80 | 64.80 | 1.65% | 824,600 |
| Feb 20, 2026 | 63.55 | 64.35 | 62.70 | 63.75 | 63.75 | 0.31% | 844,100 |
| Feb 16, 2026 | 62.90 | 64.55 | 62.30 | 63.55 | 63.55 | 1.03% | 488,000 |
| Feb 13, 2026 | 63.75 | 63.75 | 61.60 | 62.90 | 62.90 | -1.33% | 864,600 |
| Feb 12, 2026 | 61.15 | 65.00 | 61.15 | 63.75 | 63.75 | 4.17% | 1,785,797 |
| Feb 11, 2026 | 62.20 | 63.00 | 60.80 | 61.20 | 61.20 | -1.45% | 906,200 |
| Feb 10, 2026 | 62.35 | 63.75 | 61.65 | 62.10 | 62.10 | -0.40% | 1,683,000 |
| Feb 9, 2026 | 59.40 | 62.50 | 59.40 | 62.35 | 62.35 | 4.97% | 1,099,700 |
| Feb 6, 2026 | 60.30 | 62.00 | 58.90 | 59.40 | 59.40 | -1.49% | 1,097,300 |
| Feb 5, 2026 | 60.80 | 61.60 | 59.35 | 60.30 | 60.30 | -1.07% | 1,115,400 |
| Feb 4, 2026 | 61.90 | 61.90 | 57.25 | 60.95 | 60.95 | -1.53% | 2,930,800 |
| Feb 3, 2026 | 61.45 | 64.25 | 61.10 | 61.90 | 61.90 | 0.73% | 1,532,187 |
| Feb 2, 2026 | 63.30 | 63.45 | 59.05 | 61.45 | 61.45 | -1.76% | 1,511,900 |