Shanghai Conant Optical Co. Ltd. Class H 2276
HKEX · Hong Kong SAR China · Health Technology
HKD 35.66-1.18 (-3.20%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 35.66 | -3.20% | HKD 37.00 | HKD 37.86 | HKD 35.32 | 2.27M |
| 2026-09-29 | HKD 36.84 | -0.75% | HKD 37.20 | HKD 37.62 | HKD 36.54 | 1.71M |
| 2026-09-28 | HKD 37.12 | -3.33% | HKD 38.40 | HKD 38.64 | HKD 36.88 | 2.04M |
| 2026-09-25 | HKD 38.40 | -4.29% | HKD 40.12 | HKD 40.12 | HKD 37.02 | 2.67M |
| 2026-09-24 | HKD 40.12 | -7.85% | HKD 43.32 | HKD 43.98 | HKD 39.74 | 4.80M |
| 2026-09-23 | HKD 43.54 | -9.10% | HKD 47.90 | HKD 47.90 | HKD 43.30 | 2.77M |
| 2026-09-22 | HKD 47.90 | +9.06% | HKD 44.00 | HKD 48.74 | HKD 44.00 | 2.94M |
| 2026-09-21 | HKD 43.92 | +8.23% | HKD 40.58 | HKD 44.00 | HKD 40.58 | 2.02M |
| 2026-09-18 | HKD 40.58 | +1.20% | HKD 40.20 | HKD 41.54 | HKD 39.80 | 2.57M |
| 2026-09-17 | HKD 40.10 | -1.23% | HKD 40.60 | HKD 40.88 | HKD 40.02 | 1.25M |
| 2026-09-16 | HKD 40.60 | -0.44% | HKD 40.78 | HKD 40.92 | HKD 39.94 | 1.32M |
| 2026-09-15 | HKD 40.78 | -1.02% | HKD 41.20 | HKD 41.62 | HKD 40.36 | 1.40M |
| 2026-09-14 | HKD 41.20 | -3.15% | HKD 42.54 | HKD 42.72 | HKD 40.60 | 1.43M |
| 2026-09-11 | HKD 42.54 | +0.05% | HKD 42.50 | HKD 42.68 | HKD 41.22 | 1.28M |
| 2026-09-10 | HKD 42.52 | -3.67% | HKD 44.14 | HKD 44.24 | HKD 42.26 | 1.30M |
| 2026-09-09 | HKD 44.14 | +0.50% | HKD 43.92 | HKD 44.60 | HKD 43.76 | 1.25M |
| 2026-09-08 | HKD 43.92 | +2.57% | HKD 42.84 | HKD 44.16 | HKD 42.38 | 1.41M |
| 2026-09-07 | HKD 42.82 | +1.71% | HKD 42.10 | HKD 43.60 | HKD 41.84 | 1.34M |
| 2026-09-04 | HKD 42.10 | +0.14% | HKD 42.04 | HKD 43.02 | HKD 41.92 | 1.31M |
| 2026-09-03 | HKD 42.04 | -1.31% | HKD 42.60 | HKD 42.86 | HKD 41.42 | 1.72M |
| 2026-09-02 | HKD 42.60 | -0.09% | HKD 42.64 | HKD 42.94 | HKD 41.90 | 1.48M |
| 2026-09-01 | HKD 42.64 | -4.78% | HKD 44.36 | HKD 44.36 | HKD 41.42 | 1.89M |
| 2026-08-31 | HKD 44.78 | -1.58% | HKD 45.50 | HKD 46.20 | HKD 43.88 | 1.81M |
| 2026-08-28 | HKD 45.50 | +3.08% | HKD 44.14 | HKD 45.58 | HKD 43.08 | 2.70M |
| 2026-08-27 | HKD 44.14 | -1.08% | HKD 44.62 | HKD 44.80 | HKD 43.04 | 1.59M |
| 2026-08-26 | HKD 44.62 | -0.76% | HKD 44.96 | HKD 45.60 | HKD 41.74 | 2.38M |
| 2026-08-25 | HKD 44.96 | +9.66% | HKD 41.00 | HKD 45.04 | HKD 40.94 | 2.89M |
| 2026-08-24 | HKD 41.00 | +2.60% | HKD 39.96 | HKD 41.34 | HKD 39.60 | 1.61M |
| 2026-08-21 | HKD 39.96 | +1.22% | HKD 39.48 | HKD 39.96 | HKD 38.16 | 1.42M |
| 2026-08-20 | HKD 39.48 | +2.71% | HKD 38.44 | HKD 39.92 | HKD 38.12 | 2.28M |
| 2026-08-19 | HKD 38.44 | -5.46% | HKD 40.66 | HKD 40.70 | HKD 37.98 | 3.55M |
| 2026-08-18 | HKD 40.66 | -0.68% | HKD 40.94 | HKD 41.74 | HKD 40.30 | 3.21M |
| 2026-08-17 | HKD 40.94 | +7.00% | HKD 38.26 | HKD 41.40 | HKD 37.20 | 3.35M |
| 2026-08-14 | HKD 38.26 | +0.16% | HKD 38.20 | HKD 38.66 | HKD 37.52 | 2.89M |
| 2026-08-13 | HKD 38.20 | +2.14% | HKD 37.40 | HKD 38.28 | HKD 37.18 | 2.20M |
| 2026-08-12 | HKD 37.40 | +3.49% | HKD 36.14 | HKD 37.50 | HKD 36.02 | 2.30M |
| 2026-08-11 | HKD 36.14 | -2.59% | HKD 37.10 | HKD 37.22 | HKD 35.62 | 1.98M |
| 2026-08-10 | HKD 37.10 | +5.34% | HKD 35.22 | HKD 37.40 | HKD 35.22 | 3.44M |
| 2026-08-07 | HKD 35.22 | -0.28% | HKD 35.32 | HKD 35.64 | HKD 34.26 | 1.86M |
| 2026-08-06 | HKD 35.32 | -2.05% | HKD 36.06 | HKD 36.30 | HKD 34.74 | 2.56M |
| 2026-08-05 | HKD 36.06 | +6.81% | HKD 33.76 | HKD 36.72 | HKD 33.60 | 3.64M |
| 2026-08-04 | HKD 33.76 | -0.41% | HKD 33.90 | HKD 34.90 | HKD 32.82 | 3.59M |
| 2026-08-03 | HKD 33.90 | +7.21% | HKD 31.62 | HKD 34.40 | HKD 31.50 | 4.07M |
| 2026-07-31 | HKD 31.62 | +2.00% | HKD 30.88 | HKD 32.18 | HKD 30.20 | 3.91M |
| 2026-07-30 | HKD 31.00 | +5.16% | HKD 29.48 | HKD 31.92 | HKD 29.48 | 5.19M |
| 2026-07-29 | HKD 29.48 | +0.07% | HKD 29.50 | HKD 30.16 | HKD 28.40 | 2.40M |
| 2026-07-28 | HKD 29.46 | +1.31% | HKD 29.08 | HKD 29.74 | HKD 28.64 | 2.36M |
| 2026-07-27 | HKD 29.08 | -0.62% | HKD 29.32 | HKD 29.60 | HKD 28.54 | 2.06M |
| 2026-07-24 | HKD 29.26 | -0.34% | HKD 29.40 | HKD 29.40 | HKD 28.28 | 2.31M |
| 2026-07-23 | HKD 29.36 | -0.41% | HKD 29.50 | HKD 31.08 | HKD 29.04 | 2.08M |
| 2026-07-22 | HKD 29.48 | -0.41% | HKD 29.62 | HKD 29.82 | HKD 28.48 | 1.64M |
| 2026-07-21 | HKD 29.60 | +4.37% | HKD 28.40 | HKD 29.98 | HKD 27.26 | 3.40M |
| 2026-07-20 | HKD 28.36 | -6.59% | HKD 30.66 | HKD 32.44 | HKD 28.08 | 4.17M |
| 2026-07-17 | HKD 30.36 | -0.65% | HKD 30.94 | HKD 32.66 | HKD 29.82 | 3.45M |
| 2026-07-16 | HKD 30.56 | +4.80% | HKD 29.18 | HKD 31.70 | HKD 28.62 | 3.39M |
| 2026-07-15 | HKD 29.16 | -4.33% | HKD 30.50 | HKD 31.48 | HKD 27.84 | 3.07M |
| 2026-07-14 | HKD 30.48 | +0.33% | HKD 30.40 | HKD 30.68 | HKD 29.40 | 1.61M |
| 2026-07-13 | HKD 30.38 | -4.41% | HKD 31.80 | HKD 31.92 | HKD 29.86 | 1.60M |
| 2026-07-10 | HKD 31.78 | +1.34% | HKD 31.38 | HKD 33.00 | HKD 31.12 | 2.57M |
| 2026-07-09 | HKD 31.36 | -3.03% | HKD 32.36 | HKD 32.68 | HKD 30.70 | 2.05M |
| 2026-07-08 | HKD 32.34 | -7.34% | HKD 34.92 | HKD 35.40 | HKD 29.92 | 1.86M |
| 2026-07-07 | HKD 34.90 | -4.96% | HKD 36.74 | HKD 38.00 | HKD 34.72 | 2.15M |
| 2026-07-06 | HKD 36.72 | +1.77% | HKD 36.08 | HKD 38.64 | HKD 36.08 | 2.80M |
| 2026-07-03 | HKD 36.08 | +12.05% | HKD 32.24 | HKD 36.34 | HKD 32.24 | 3.99M |
| 2026-07-02 | HKD 32.20 | +2.48% | HKD 31.50 | HKD 33.26 | HKD 31.42 | 3.41M |
| 2026-06-30 | HKD 31.42 | -1.81% | HKD 32.02 | HKD 32.06 | HKD 30.04 | 3.41M |
| 2026-06-29 | HKD 32.00 | +0.63% | HKD 31.82 | HKD 32.38 | HKD 31.52 | 1.72M |
| 2026-06-26 | HKD 31.80 | -3.52% | HKD 33.16 | HKD 33.16 | HKD 31.38 | 1.62M |
| 2026-06-25 | HKD 32.96 | -1.79% | HKD 33.58 | HKD 33.58 | HKD 31.86 | 3.16M |
| 2026-06-24 | HKD 33.56 | -4.71% | HKD 35.24 | HKD 35.50 | HKD 33.46 | 1.57M |
| 2026-06-23 | HKD 35.22 | -3.35% | HKD 36.50 | HKD 37.24 | HKD 34.84 | 1.66M |
| 2026-06-22 | HKD 36.44 | -2.77% | HKD 37.80 | HKD 37.80 | HKD 35.84 | 2.03M |
| 2026-06-18 | HKD 37.48 | -2.85% | HKD 38.64 | HKD 38.64 | HKD 37.00 | 3.03M |
| 2026-06-17 | HKD 38.58 | +0.10% | HKD 38.56 | HKD 38.80 | HKD 37.72 | 1.66M |
| 2026-06-16 | HKD 38.54 | +0.31% | HKD 38.50 | HKD 39.78 | HKD 38.30 | 1.92M |
| 2026-06-15 | HKD 38.42 | -0.41% | HKD 38.60 | HKD 39.20 | HKD 37.84 | 2.00M |
| 2026-06-12 | HKD 38.58 | +0.47% | HKD 38.46 | HKD 38.88 | HKD 37.72 | 2.42M |
| 2026-06-11 | HKD 38.40 | -1.54% | HKD 39.06 | HKD 39.28 | HKD 37.24 | 2.38M |
| 2026-06-10 | HKD 39.00 | 0.00% | HKD 39.06 | HKD 39.40 | HKD 37.50 | 1.65M |
| 2026-06-09 | HKD 39.00 | 0.00% | HKD 39.02 | HKD 39.68 | HKD 38.18 | 3.04M |
| 2026-06-08 | HKD 39.00 | -7.10% | HKD 41.98 | HKD 41.98 | HKD 38.86 | 2.25M |
| 2026-06-05 | HKD 41.98 | -0.10% | HKD 42.10 | HKD 42.76 | HKD 41.22 | 2.09M |
| 2026-06-04 | HKD 42.02 | -0.80% | HKD 42.48 | HKD 42.60 | HKD 41.18 | 2.09M |
| 2026-06-03 | HKD 42.36 | +0.24% | HKD 42.92 | HKD 42.92 | HKD 41.62 | 2.71M |
| 2026-06-02 | HKD 42.26 | -3.30% | HKD 43.82 | HKD 43.88 | HKD 41.70 | 2.08M |
| 2026-06-01 | HKD 43.70 | +3.41% | HKD 42.30 | HKD 44.46 | HKD 42.30 | 1.93M |
| 2026-05-29 | HKD 42.26 | -5.08% | HKD 44.54 | HKD 45.66 | HKD 41.78 | 2.89M |
| 2026-05-28 | HKD 44.52 | -2.41% | HKD 45.64 | HKD 45.64 | HKD 43.96 | 2.09M |
| 2026-05-27 | HKD 45.62 | -0.78% | HKD 46.02 | HKD 46.76 | HKD 44.88 | 1.25M |
| 2026-05-26 | HKD 45.98 | +1.64% | HKD 45.26 | HKD 46.44 | HKD 44.04 | 1.96M |