China Conch Venture Holdings Ltd. 0586
HKEX · Hong Kong SAR China · Commercial Services
HKD 7.30-0.28 (-3.70%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 7.32 | -3.43% | HKD 7.42 | HKD 7.42 | HKD 7.28 | 781.50K |
| 2026-09-30 | HKD 7.57 | +1.27% | HKD 7.51 | HKD 7.64 | HKD 7.40 | 1.41M |
| 2026-09-29 | HKD 7.48 | +1.49% | HKD 7.39 | HKD 7.54 | HKD 7.39 | 2.01M |
| 2026-09-28 | HKD 7.37 | +0.14% | HKD 7.36 | HKD 7.57 | HKD 7.35 | 3.62M |
| 2026-09-25 | HKD 7.36 | -2.65% | HKD 7.49 | HKD 7.49 | HKD 7.20 | 2.39M |
| 2026-09-24 | HKD 7.56 | -0.40% | HKD 7.59 | HKD 7.66 | HKD 7.51 | 2.44M |
| 2026-09-23 | HKD 7.59 | 0.00% | HKD 7.62 | HKD 7.72 | HKD 7.54 | 4.65M |
| 2026-09-22 | HKD 7.59 | +0.73% | HKD 7.53 | HKD 7.64 | HKD 7.48 | 2.33M |
| 2026-09-21 | HKD 7.53 | +1.41% | HKD 7.45 | HKD 7.58 | HKD 7.41 | 3.99M |
| 2026-09-18 | HKD 7.43 | -0.13% | HKD 7.44 | HKD 7.49 | HKD 7.36 | 16.23M |
| 2026-09-17 | HKD 7.44 | -0.13% | HKD 7.45 | HKD 7.45 | HKD 7.31 | 2.92M |
| 2026-09-16 | HKD 7.45 | +0.07% | HKD 7.45 | HKD 7.49 | HKD 7.32 | 3.78M |
| 2026-09-15 | HKD 7.45 | -2.36% | HKD 7.54 | HKD 7.61 | HKD 7.34 | 4.50M |
| 2026-09-14 | HKD 7.63 | +0.13% | HKD 7.61 | HKD 7.64 | HKD 7.48 | 1.93M |
| 2026-09-11 | HKD 7.61 | -0.59% | HKD 7.66 | HKD 7.66 | HKD 7.47 | 4.65M |
| 2026-09-10 | HKD 7.66 | -2.85% | HKD 7.80 | HKD 7.80 | HKD 7.61 | 3.42M |
| 2026-09-09 | HKD 7.89 | +0.70% | HKD 7.83 | HKD 7.89 | HKD 7.74 | 2.63M |
| 2026-09-08 | HKD 7.83 | +0.58% | HKD 7.81 | HKD 7.89 | HKD 7.75 | 3.10M |
| 2026-09-07 | HKD 7.78 | -0.38% | HKD 7.82 | HKD 7.82 | HKD 7.68 | 2.42M |
| 2026-09-04 | HKD 7.82 | -1.08% | HKD 7.93 | HKD 7.95 | HKD 7.75 | 4.00M |
| 2026-09-03 | HKD 7.90 | +3.47% | HKD 7.63 | HKD 7.97 | HKD 7.63 | 6.33M |
| 2026-09-02 | HKD 7.64 | -2.24% | HKD 7.81 | HKD 7.81 | HKD 7.57 | 5.74M |
| 2026-09-01 | HKD 7.81 | -0.70% | HKD 7.86 | HKD 7.91 | HKD 7.72 | 7.73M |
| 2026-08-31 | HKD 7.86 | -7.42% | HKD 8.40 | HKD 8.43 | HKD 7.79 | 18.20M |
| 2026-08-28 | HKD 8.49 | -1.34% | HKD 8.62 | HKD 8.62 | HKD 8.16 | 7.45M |
| 2026-08-27 | HKD 8.61 | +0.47% | HKD 8.60 | HKD 8.65 | HKD 8.40 | 3.55M |
| 2026-08-26 | HKD 8.57 | +0.12% | HKD 8.56 | HKD 8.74 | HKD 8.56 | 3.43M |
| 2026-08-25 | HKD 8.56 | +1.42% | HKD 8.44 | HKD 8.59 | HKD 8.41 | 3.21M |
| 2026-08-24 | HKD 8.44 | -2.31% | HKD 8.60 | HKD 8.65 | HKD 8.36 | 5.27M |
| 2026-08-21 | HKD 8.64 | -0.29% | HKD 8.66 | HKD 8.75 | HKD 8.56 | 5.27M |
| 2026-08-20 | HKD 8.66 | -0.52% | HKD 8.71 | HKD 8.81 | HKD 8.61 | 4.98M |
| 2026-08-19 | HKD 8.71 | +0.46% | HKD 8.56 | HKD 8.71 | HKD 8.45 | 5.08M |
| 2026-08-18 | HKD 8.67 | +1.23% | HKD 8.53 | HKD 8.67 | HKD 8.53 | 4.22M |
| 2026-08-17 | HKD 8.56 | +0.12% | HKD 8.56 | HKD 8.74 | HKD 8.53 | 7.18M |
| 2026-08-14 | HKD 8.56 | -0.52% | HKD 8.58 | HKD 8.68 | HKD 8.49 | 4.83M |
| 2026-08-13 | HKD 8.60 | -1.04% | HKD 8.56 | HKD 8.75 | HKD 8.53 | 4.72M |
| 2026-08-12 | HKD 8.69 | -0.52% | HKD 8.65 | HKD 8.75 | HKD 8.59 | 3.92M |
| 2026-08-11 | HKD 8.73 | -0.85% | HKD 8.80 | HKD 8.94 | HKD 8.66 | 4.24M |
| 2026-08-10 | HKD 8.81 | 0.00% | HKD 8.82 | HKD 8.97 | HKD 8.76 | 3.65M |
| 2026-08-07 | HKD 8.81 | +0.23% | HKD 8.79 | HKD 8.81 | HKD 8.60 | 4.91M |
| 2026-08-06 | HKD 8.79 | -2.22% | HKD 8.90 | HKD 8.90 | HKD 8.66 | 7.98M |
| 2026-08-05 | HKD 8.99 | +1.30% | HKD 8.88 | HKD 9.02 | HKD 8.86 | 7.36M |
| 2026-08-04 | HKD 8.88 | -0.84% | HKD 8.88 | HKD 9.06 | HKD 8.82 | 4.74M |
| 2026-08-03 | HKD 8.95 | +1.36% | HKD 8.83 | HKD 8.96 | HKD 8.77 | 4.86M |
| 2026-07-31 | HKD 8.83 | -2.00% | HKD 8.89 | HKD 9.06 | HKD 8.83 | 3.35M |
| 2026-07-30 | HKD 9.01 | +0.90% | HKD 8.93 | HKD 9.01 | HKD 8.75 | 14.02M |
| 2026-07-29 | HKD 8.93 | +2.17% | HKD 8.76 | HKD 8.93 | HKD 8.75 | 8.47M |
| 2026-07-28 | HKD 8.74 | +0.11% | HKD 8.72 | HKD 8.92 | HKD 8.58 | 8.93M |
| 2026-07-27 | HKD 8.73 | -0.11% | HKD 8.74 | HKD 8.76 | HKD 8.57 | 8.18M |
| 2026-07-24 | HKD 8.74 | -0.46% | HKD 8.62 | HKD 8.78 | HKD 8.54 | 10.67M |
| 2026-07-23 | HKD 8.78 | +4.90% | HKD 8.37 | HKD 8.89 | HKD 8.31 | 10.41M |
| 2026-07-22 | HKD 8.37 | +2.20% | HKD 8.19 | HKD 8.53 | HKD 8.01 | 10.06M |
| 2026-07-21 | HKD 8.19 | -8.39% | HKD 8.99 | HKD 8.99 | HKD 8.18 | 16.73M |
| 2026-07-20 | HKD 8.94 | +4.93% | HKD 8.52 | HKD 8.95 | HKD 8.45 | 17.50M |
| 2026-07-17 | HKD 8.52 | +0.83% | HKD 8.42 | HKD 8.63 | HKD 8.31 | 27.74M |
| 2026-07-16 | HKD 8.45 | +1.81% | HKD 8.43 | HKD 8.73 | HKD 8.26 | 24.16M |
| 2026-07-15 | HKD 8.30 | +1.22% | HKD 8.13 | HKD 8.40 | HKD 7.61 | 27.56M |
| 2026-07-14 | HKD 8.20 | -1.80% | HKD 8.36 | HKD 8.39 | HKD 7.77 | 43.34M |
| 2026-07-13 | HKD 8.35 | -16.42% | HKD 9.99 | HKD 9.99 | HKD 7.00 | 164.29M |
| 2026-07-10 | HKD 9.99 | -1.19% | HKD 10.11 | HKD 10.21 | HKD 9.69 | 41.68M |
| 2026-07-09 | HKD 10.11 | -0.98% | HKD 10.24 | HKD 10.37 | HKD 9.88 | 23.65M |
| 2026-07-08 | HKD 10.21 | +1.19% | HKD 9.99 | HKD 10.34 | HKD 9.43 | 38.78M |
| 2026-07-07 | HKD 10.09 | -1.27% | HKD 10.10 | HKD 10.21 | HKD 9.85 | 24.33M |
| 2026-07-06 | HKD 10.22 | -0.68% | HKD 10.39 | HKD 10.45 | HKD 10.07 | 19.92M |
| 2026-07-03 | HKD 10.29 | -0.39% | HKD 10.33 | HKD 10.68 | HKD 10.14 | 9.49M |
| 2026-07-02 | HKD 10.33 | -5.06% | HKD 10.86 | HKD 10.86 | HKD 10.01 | 18.11M |
| 2026-06-30 | HKD 10.88 | +1.12% | HKD 10.76 | HKD 11.48 | HKD 10.72 | 18.30M |
| 2026-06-29 | HKD 10.76 | +6.53% | HKD 10.08 | HKD 10.80 | HKD 9.90 | 18.31M |
| 2026-06-26 | HKD 10.10 | +1.10% | HKD 10.11 | HKD 10.26 | HKD 9.75 | 17.57M |
| 2026-06-25 | HKD 9.99 | +1.32% | HKD 9.95 | HKD 10.02 | HKD 9.61 | 9.78M |
| 2026-06-24 | HKD 9.86 | +2.92% | HKD 9.60 | HKD 10.02 | HKD 9.40 | 15.51M |
| 2026-06-23 | HKD 9.58 | -2.15% | HKD 9.99 | HKD 9.99 | HKD 9.47 | 15.83M |
| 2026-06-22 | HKD 9.79 | -5.23% | HKD 10.69 | HKD 10.69 | HKD 9.44 | 16.37M |
| 2026-06-18 | HKD 10.33 | -1.99% | HKD 10.54 | HKD 10.56 | HKD 10.13 | 12.38M |
| 2026-06-17 | HKD 10.54 | +0.57% | HKD 10.56 | HKD 10.94 | HKD 10.26 | 19.83M |
| 2026-06-16 | HKD 10.48 | -1.23% | HKD 10.67 | HKD 10.84 | HKD 10.47 | 6.42M |
| 2026-06-15 | HKD 10.61 | +1.53% | HKD 10.56 | HKD 10.70 | HKD 10.40 | 5.63M |
| 2026-06-12 | HKD 10.45 | +2.96% | HKD 10.10 | HKD 10.51 | HKD 9.96 | 7.03M |
| 2026-06-11 | HKD 10.15 | -6.54% | HKD 10.86 | HKD 10.87 | HKD 10.10 | 6.94M |
| 2026-06-10 | HKD 10.86 | -1.99% | HKD 11.06 | HKD 11.20 | HKD 10.72 | 7.07M |
| 2026-06-09 | HKD 11.08 | +5.22% | HKD 10.53 | HKD 11.27 | HKD 10.22 | 13.40M |
| 2026-06-08 | HKD 10.53 | -4.79% | HKD 10.93 | HKD 10.93 | HKD 10.36 | 10.36M |
| 2026-06-05 | HKD 11.06 | 0.00% | HKD 11.19 | HKD 11.35 | HKD 11.00 | 7.41M |
| 2026-06-04 | HKD 11.06 | -1.69% | HKD 11.25 | HKD 11.61 | HKD 11.04 | 10.94M |
| 2026-06-03 | HKD 11.25 | +5.34% | HKD 10.72 | HKD 11.36 | HKD 10.53 | 14.75M |
| 2026-06-02 | HKD 10.68 | +1.33% | HKD 10.61 | HKD 10.75 | HKD 10.50 | 4.41M |
| 2026-06-01 | HKD 10.54 | -0.75% | HKD 10.58 | HKD 10.65 | HKD 10.45 | 5.15M |
| 2026-05-29 | HKD 10.62 | 0.00% | HKD 10.62 | HKD 10.82 | HKD 10.52 | 7.78M |
| 2026-05-28 | HKD 10.62 | +0.09% | HKD 10.55 | HKD 10.82 | HKD 10.45 | 6.08M |
| 2026-05-27 | HKD 10.61 | +2.91% | HKD 10.29 | HKD 10.91 | HKD 10.24 | 9.66M |