HKSE - Delayed Quote
HKD
China Conch Venture Holdings Limited (0586.HK)
8.080
+0.250
(+3.19%)
At close: 3:59:55 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
7.960
8.195
7.915
8.070
8.070
7,114,499
Nov 6, 2026
8.000
8.000
7.735
7.830
7.830
7,498,500
Nov 5, 2026
7.805
8.045
7.805
7.940
7.940
6,901,000
Nov 4, 2026
7.775
7.885
7.740
7.870
7.870
7,632,974
Nov 3, 2026
7.675
7.795
7.515
7.755
7.755
9,701,572
Nov 2, 2026
7.575
7.765
7.415
7.575
7.575
8,842,349
Oct 30, 2026
7.295
7.620
7.290
7.475
7.475
8,332,654
Oct 29, 2026
7.445
7.485
7.230
7.395
7.395
7,894,500
Oct 28, 2026
7.250
7.465
7.250
7.460
7.460
6,987,253
Oct 27, 2026
7.600
7.610
7.185
7.200
7.200
6,372,310
Oct 26, 2026
7.500
7.595
7.330
7.555
7.555
6,531,991
Oct 23, 2026
7.335
7.510
7.165
7.335
7.335
8,315,563
Oct 22, 2026
7.510
7.535
7.365
7.365
7.365
5,916,500
Oct 21, 2026
7.585
7.625
7.485
7.550
7.550
3,578,000
Oct 20, 2026
7.465
7.635
7.340
7.585
7.585
4,262,500
Oct 16, 2026
7.220
7.560
7.220
7.465
7.465
2,588,475
Oct 15, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
7.300
7.420
7.130
7.220
7.220
4,295,637
Oct 14, 2026
7.505
7.635
7.470
7.580
7.430
2,575,408
Oct 13, 2026
7.430
7.480
7.320
7.480
7.332
3,037,163
Oct 12, 2026
7.585
7.600
7.410
7.415
7.268
2,466,760
Oct 9, 2026
7.480
7.585
7.360
7.485
7.337
3,383,315
Oct 8, 2026
7.490
7.580
7.410
7.465
7.317
5,495,500
Oct 7, 2026
7.300
7.360
7.250
7.345
7.200
573,000
Oct 6, 2026
7.320
7.400
7.230
7.385
7.239
891,500
Oct 5, 2026
7.385
7.405
7.175
7.320
7.175
549,000
Oct 2, 2026
7.420
7.420
7.285
7.325
7.180
1,422,000
Sep 30, 2026
7.510
7.635
7.400
7.575
7.425
1,407,500
Sep 29, 2026
7.390
7.540
7.390
7.480
7.332
2,008,500
Sep 28, 2026
7.365
7.565
7.350
7.370
7.224
3,623,674
Sep 25, 2026
7.485
7.485
7.200
7.360
7.214
2,394,000
Sep 24, 2026
7.585
7.665
7.515
7.560
7.410
2,438,500
Sep 23, 2026
7.620
7.720
7.540
7.590
7.440
4,648,000
Sep 22, 2026
7.535
7.635
7.480
7.590
7.440
2,331,666
Sep 21, 2026
7.450
7.580
7.410
7.535
7.386
3,990,928
Sep 18, 2026
7.440
7.495
7.355
7.430
7.283
16,233,771
Sep 17, 2026
7.445
7.445
7.310
7.440
7.293
2,921,040
Sep 16, 2026
7.455
7.495
7.320
7.450
7.303
3,777,500
Sep 15, 2026
7.540
7.615
7.345
7.445
7.298
4,501,500
Sep 14, 2026
7.615
7.640
7.480
7.625
7.474
1,929,000
Sep 11, 2026
7.655
7.655
7.475
7.615
7.464
4,648,697
Sep 10, 2026
7.800
7.800
7.610
7.660
7.508
3,419,000
Sep 9, 2026
7.830
7.885
7.740
7.885
7.729
2,628,000
Sep 8, 2026
7.810
7.885
7.750
7.830
7.675
3,101,500
Sep 7, 2026
7.815
7.815
7.685
7.785
7.631
2,422,168
Sep 4, 2026
7.930
7.945
7.750
7.815
7.660
4,001,000
Sep 3, 2026
7.630
7.965
7.630
7.900
7.744
6,334,000
Sep 2, 2026
7.810
7.810
7.570
7.635
7.484
5,736,474
Sep 1, 2026
7.865
7.915
7.720
7.810
7.655
7,726,000
Aug 31, 2026
8.400
8.425
7.790
7.865
7.709
18,203,493
Aug 28, 2026
8.620
8.620
8.160
8.495
8.327
7,448,880
Aug 27, 2026
8.600
8.655
8.395
8.610
8.440
3,553,000
Aug 26, 2026
8.560
8.740
8.555
8.570
8.400
3,430,000
Aug 25, 2026
8.440
8.590
8.415
8.560
8.391
3,212,905
Aug 24, 2026
8.600
8.650
8.360
8.440
8.273
5,269,905
Aug 21, 2026
8.665
8.750
8.565
8.640
8.469
5,269,000
Aug 20, 2026
8.710
8.810
8.615
8.665
8.494
4,982,000
Aug 19, 2026
8.565
8.710
8.450
8.710
8.538
5,078,705
Aug 18, 2026
8.530
8.670
8.530
8.670
8.498
4,216,298
Aug 17, 2026
8.555
8.740
8.530
8.565
8.396
7,181,500
Aug 14, 2026
8.580
8.680
8.495
8.555
8.386
4,825,775
Aug 13, 2026
8.555
8.750
8.535
8.600
8.430
4,724,808
Aug 12, 2026
8.645
8.750
8.590
8.690
8.518
3,917,500
Aug 11, 2026
8.800
8.940
8.660
8.735
8.562
4,241,694
Aug 10, 2026
8.825
8.965
8.760
8.810
8.636
3,645,887
Aug 7, 2026
8.790
8.810
8.600
8.810
8.636
4,914,000
Aug 6, 2026
8.900
8.900
8.660
8.790
8.616
7,976,955
Aug 5, 2026
8.875
9.020
8.860
8.990
8.812
7,361,611
Aug 4, 2026
8.880
9.065
8.820
8.875
8.699
4,735,037
Aug 3, 2026
8.830
8.960
8.770
8.950
8.773
4,858,965
Jul 31, 2026
8.890
9.060
8.830
8.830
8.655
3,348,635
Jul 30, 2026
8.930
9.010
8.750
9.010
8.832
14,017,130
Jul 29, 2026
8.760
8.930
8.750
8.930
8.753
8,474,326
Jul 28, 2026
8.720
8.920
8.580
8.740
8.567
8,927,000
Jul 27, 2026
8.740
8.760
8.570
8.730
8.557
8,184,500
Jul 24, 2026
8.620
8.780
8.540
8.740
8.567
10,671,000
Jul 23, 2026
8.370
8.890
8.310
8.780
8.606
10,411,210
Jul 22, 2026
8.190
8.530
8.010
8.370
8.204
10,057,500
Jul 21, 2026
8.990
8.990
8.180
8.190
8.028
16,726,500
Jul 20, 2026
8.520
8.950
8.450
8.940
8.763
17,498,875
Jul 17, 2026
8.420
8.630
8.310
8.520
8.351
27,738,500
Jul 16, 2026
8.430
8.730
8.260
8.450
8.283
24,155,315
Jul 15, 2026
8.130
8.400
7.610
8.300
8.136
27,559,223
Jul 14, 2026
8.360
8.390
7.770
8.200
8.038
43,343,038
Jul 13, 2026
9.990
9.990
7.000
8.350
8.185
164,291,421
Jul 10, 2026
10.110
10.210
9.690
9.990
9.792
41,675,379
Jul 9, 2026
10.240
10.370
9.880
10.110
9.910
23,645,430
Jul 8, 2026
9.990
10.340
9.430
10.210
10.008
38,783,590
Jul 7, 2026
10.100
10.210
9.850
10.090
9.890
24,334,980
Jul 6, 2026
10.390
10.450
10.070
10.220
10.018
19,923,352
Jul 3, 2026
10.330
10.680
10.140
10.290
10.086
9,492,000
Jul 2, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
10.860
10.860
10.010
10.330
10.126
18,107,000
Jun 30, 2026
10.760
11.480
10.720
10.880
10.371
18,296,467
Jun 29, 2026
10.080
10.800
9.900
10.760
10.256
18,314,573
Jun 26, 2026
10.110
10.260
9.750
10.100
9.627
17,574,584
Jun 25, 2026
9.950
10.020
9.610
9.990
9.522
9,779,993
Jun 24, 2026
9.600
10.020
9.400
9.860
9.398
15,513,500
Jun 23, 2026
9.990
9.990
9.470
9.580
9.131
15,828,000
Jun 22, 2026
10.690
10.690
9.440
9.790
9.332
16,370,550
Jun 18, 2026
10.540
10.560
10.130
10.330
9.846
12,381,005
Jun 17, 2026
10.560
10.940
10.260
10.540
10.047
19,826,500
Jun 16, 2026
10.670
10.840
10.470
10.480
9.989
6,415,000
Jun 15, 2026
10.560
10.700
10.400
10.610
10.113
5,628,500
Jun 12, 2026
10.100
10.510
9.960
10.450
9.961
7,028,067
Jun 11, 2026
10.860
10.870
10.100
10.150
9.675
6,944,169
Jun 10, 2026
11.060
11.200
10.720
10.860
10.352
7,065,167
Jun 9, 2026
10.530
11.270
10.220
11.080
10.561
13,396,492
Jun 8, 2026
10.930
10.930
10.360
10.530
10.037
10,361,978
Jun 5, 2026
11.190
11.350
11.000
11.060
10.542
7,414,842
Jun 4, 2026
11.250
11.610
11.040
11.060
10.542
10,939,170
Jun 3, 2026
10.720
11.360
10.530
11.250
10.723
14,749,586
Jun 2, 2026
10.610
10.750
10.500
10.680
10.180
4,405,557
Jun 1, 2026
10.580
10.650
10.450
10.540
10.047
5,146,500
May 29, 2026
10.620
10.820
10.520
10.620
10.123
7,781,000
May 28, 2026
10.550
10.820
10.450
10.620
10.123
6,081,000
May 27, 2026
10.290
10.910
10.240
10.610
10.113
9,664,000
May 26, 2026
10.580
10.600
10.240
10.310
9.827
7,614,500
May 22, 2026
10.670
10.670
10.320
10.580
10.085
7,063,471
May 21, 2026
11.050
11.050
10.510
10.580
10.085
4,502,883
May 20, 2026
10.830
10.940
10.620
10.830
10.323
7,316,500
May 19, 2026
11.070
11.070
10.820
10.860
10.352
7,348,328
May 18, 2026
11.200
11.340
11.010
11.050
10.533
5,834,000
May 15, 2026
11.530
11.530
11.250
11.350
10.819
6,312,000
May 14, 2026
12.050
12.080
11.400
11.500
10.962
6,345,560
May 13, 2026
12.220
12.220
11.660
11.830
11.276
6,799,525
May 12, 2026
12.050
12.300
12.050
12.080
11.514
5,397,449
May 11, 2026
12.070
12.490
12.070
12.200
11.629
9,492,500
May 8, 2026
12.130
12.290
11.850
12.070
11.505
6,487,911
May 7, 2026
12.130
12.330
12.050
12.330
11.753
7,242,574
May 6, 2026
12.330
12.450
12.100
12.230
11.657
8,386,351
May 5, 2026
12.240
12.350
12.010
12.320
11.743
2,298,000
May 4, 2026
12.150
12.500
12.150
12.450
11.867
1,898,500
Apr 30, 2026
12.260
12.300
12.060
12.130
11.562
6,788,665
Apr 29, 2026
12.100
12.420
12.010
12.260
11.686
7,015,866
Apr 28, 2026
11.590
12.090
11.460
12.090
11.524
14,274,500
Apr 27, 2026
11.500
11.630
11.310
11.590
11.047
5,553,766
Apr 24, 2026
11.280
11.570
11.250
11.560
11.019
3,860,708
Apr 23, 2026
11.790
11.790
11.310
11.420
10.885
4,942,497
Apr 22, 2026
11.580
11.780
11.410
11.690
11.143
8,018,818
Apr 21, 2026
11.350
11.880
11.350
11.690
11.143
4,302,309
Apr 20, 2026
11.700
11.700
11.280
11.640
11.095
9,460,530
Apr 17, 2026
11.920
11.920
11.580
11.660
11.114
7,567,500
Apr 16, 2026
11.920
12.000
11.550
11.940
11.381
14,257,500
Apr 15, 2026
12.190
12.210
11.730
11.920
11.362
8,747,318
Apr 14, 2026
12.220
12.260
11.880
12.070
11.505
12,362,320
Apr 13, 2026
12.340
12.520
12.140
12.260
11.686
8,819,867
Apr 10, 2026
12.470
12.550
12.200
12.460
11.877
11,050,297
Apr 9, 2026
12.100
12.390
11.860
12.350
11.772
12,313,183
Apr 8, 2026
12.250
12.250
11.900
12.010
11.448
10,723,074
Apr 2, 2026
11.850
12.080
11.640
11.850
11.295
5,007,500
Apr 1, 2026
11.600
11.910
11.600
11.840
11.286
8,727,432
Mar 31, 2026
11.770
11.850
11.220
11.420
10.885
8,445,184
Mar 30, 2026
11.760
12.250
11.670
11.770
11.219
7,537,000
Mar 27, 2026
11.710
12.520
11.690
11.950
11.391
21,519,189
Mar 26, 2026
10.860
11.740
10.820
11.700
11.152
19,670,460
Mar 25, 2026
10.790
10.970
10.680
10.790
10.285
4,912,352
Mar 24, 2026
10.700
10.840
10.410
10.790
10.285
6,473,400
Mar 23, 2026
10.680
10.970
10.420
10.500
10.008
14,911,000
Mar 20, 2026
10.930
11.230
10.850
11.000
10.485
5,499,080
Mar 19, 2026
11.560
11.560
10.800
10.930
10.418
9,210,800
Mar 18, 2026
11.810
11.810
11.360
11.420
10.885
7,048,197
Mar 17, 2026
11.930
12.230
11.700
11.720
11.171
4,551,500
Mar 16, 2026
11.520
12.000
11.510
11.930
11.371
7,086,804
Mar 13, 2026
11.940
12.180
11.800
11.800
11.248
6,348,500
Mar 12, 2026
11.560
12.040
11.320
11.940
11.381
9,520,000
Mar 11, 2026
11.600
11.710
11.520
11.560
11.019
3,103,488
Mar 10, 2026
12.030
12.030
11.560
11.630
11.086
8,704,050
Mar 9, 2026
11.440
11.930
11.430
11.790
11.238
11,850,500
Mar 6, 2026
11.980
11.980
11.630
11.940
11.381
5,370,405
Mar 5, 2026
12.100
12.430
11.910
11.950
11.391
5,682,638
Mar 4, 2026
12.340
12.380
11.840
12.100
11.534
9,153,906
Mar 3, 2026
13.160
13.210
12.300
12.460
11.877
11,621,500
Mar 2, 2026
13.200
13.320
12.820
13.140
12.525
10,905,572
Feb 27, 2026
13.800
13.890
13.060
13.290
12.668
13,910,978
Feb 26, 2026
14.130
14.200
13.510
13.730
13.087
28,673,452
Feb 25, 2026
12.700
13.880
12.600
13.500
12.868
19,523,222
Feb 24, 2026
13.260
13.520
12.260
12.540
11.953
13,529,859
Feb 23, 2026
12.820
13.140
12.800
13.070
12.458
2,523,500
Feb 20, 2026
13.120
13.750
12.960
12.980
12.372
5,232,264
Feb 16, 2026
13.200
13.200
13.200
13.200
12.582
-
Feb 13, 2026
11.800
12.220
11.770
12.140
11.572
10,869,005
Feb 12, 2026
12.130
12.320
11.830
11.970
11.410
8,595,365
Feb 11, 2026
11.100
12.350
10.770
12.130
11.562
27,791,629
Feb 10, 2026
10.950
11.130
10.860
11.100
10.580
10,114,500
Feb 9, 2026
10.630
10.940
10.630
10.940
10.428
5,023,550
Feb 6, 2026
10.710
10.730
10.320
10.620
10.123
4,756,118
Feb 5, 2026
10.810
10.980
10.610
10.700
10.199
5,288,566
Feb 4, 2026
10.720
10.830
10.630
10.820
10.313
7,649,051
Feb 3, 2026
10.380
10.670
10.360
10.660
10.161
7,569,000
Feb 2, 2026
10.410
10.660
10.230
10.350
9.865
6,500,466
Jan 30, 2026
10.760
10.850
10.510
10.680
10.180
6,188,500
Jan 29, 2026
10.860
10.950
10.680
10.780
10.275
6,650,500
Jan 28, 2026
10.310
10.860
10.310
10.860
10.352
12,633,116
Jan 27, 2026
10.420
10.500
10.240
10.300
9.818
3,807,259
Jan 26, 2026
10.400
10.500
10.260
10.420
9.932
7,858,945
Jan 23, 2026
10.200
10.470
10.190
10.230
9.751
5,038,500
Jan 22, 2026
9.860
10.190
9.850
10.130
9.656
12,950,135
Jan 21, 2026
9.760
9.870
9.700
9.860
9.398
3,937,500
Jan 20, 2026
9.510
9.840
9.460
9.760
9.303
4,516,097
Jan 19, 2026
9.590
9.620
9.400
9.510
9.065
3,633,500
Jan 16, 2026
9.650
9.960
9.490
9.590
9.141
7,266,000
Jan 15, 2026
9.420
9.820
9.420
9.650
9.198
10,014,500
Jan 14, 2026
9.630
9.790
9.430
9.560
9.112
12,044,000
Jan 13, 2026
9.520
9.680
9.510
9.550
9.103
5,042,933
Jan 12, 2026
9.660
9.680
9.420
9.520
9.074
3,989,709
Jan 9, 2026
9.540
9.780
9.540
9.680
9.227
2,780,500
Jan 8, 2026
9.860
9.860
9.500
9.670
9.217
2,862,500
Jan 7, 2026
9.900
9.900
9.650
9.770
9.313
3,384,500
Jan 6, 2026
9.550
9.810
9.550
9.790
9.332
3,063,530
Jan 5, 2026
9.600
9.780
9.510
9.650
9.198
4,788,100
Jan 2, 2026
9.400
9.700
9.360
9.600
9.151
680,500
Dec 31, 2025
9.400
9.400
9.400
9.400
8.960
-
Dec 30, 2025
9.600
9.600
9.470
9.510
9.065
1,342,501
Dec 29, 2025
9.890
9.900
9.510
9.560
9.112
4,475,208
Dec 24, 2025
9.980
9.980
9.980
9.980
9.513
-
Dec 23, 2025
9.450
9.960
9.450
9.860
9.398
3,924,000
Dec 22, 2025
9.490
9.730
9.490
9.670
9.217
2,346,826
Dec 19, 2025
9.320
9.520
9.320
9.490
9.046
6,643,133
Dec 18, 2025
9.600
9.600
9.290
9.320
8.884
5,154,500
Dec 17, 2025
9.700
9.850
9.560
9.600
9.151
6,092,000
Dec 16, 2025
9.990
9.990
9.660
9.770
9.313
3,067,500
Dec 15, 2025
9.930
10.110
9.790
9.990
9.522
4,026,740
Dec 12, 2025
9.900
9.970
9.830
9.940
9.475
3,513,520
Dec 11, 2025
9.930
9.950
9.820
9.870
9.408
3,381,098
Dec 10, 2025
9.970
9.970
9.800
9.920
9.456
2,143,000
Dec 9, 2025
10.010
10.080
9.880
9.970
9.503
4,697,151
Dec 8, 2025
10.300
10.310
10.010
10.080
9.608
5,094,770
Dec 5, 2025
10.350
10.490
10.260
10.300
9.818
1,857,370
Dec 4, 2025
10.400
10.550
10.300
10.410
9.923
1,783,093
Dec 3, 2025
10.550
10.660
10.350
10.400
9.913
2,669,733
Dec 2, 2025
10.230
10.640
10.230
10.600
10.104
3,817,500
Dec 1, 2025
10.090
10.330
10.000
10.240
9.761
5,302,850
Nov 28, 2025
10.230
10.430
10.130
10.210
9.732
3,948,500
Nov 27, 2025
10.500
10.500
10.210
10.230
9.751
3,131,100
Nov 26, 2025
10.330
10.550
10.340
10.410
9.923
2,103,526
Nov 25, 2025
10.280
10.580
10.280
10.410
9.923
6,457,175
Nov 24, 2025
10.100
10.410
9.970
10.410
9.923
7,060,500
Nov 21, 2025
10.050
10.180
9.930
10.030
9.560
5,121,538
Nov 20, 2025
10.110
10.270
10.020
10.180
9.703
9,353,500
Nov 19, 2025
10.200
10.270
10.120
10.220
9.742
2,507,600
Nov 18, 2025
10.580
10.580
10.130
10.200
9.722
4,185,870
Nov 17, 2025
10.550
10.560
10.320
10.490
9.999
3,777,620
Nov 14, 2025
10.610
10.780
10.480
10.580
10.085
3,058,698
Nov 13, 2025
10.970
10.970
10.640
10.720
10.218
6,873,050
Nov 12, 2025
10.900
10.990
10.820
10.930
10.418
5,237,878
Nov 11, 2025
10.350
11.050
10.350
10.900
10.390
11,077,860
Nov 10, 2025
10.110
10.500
10.160
10.450
9.961
6,182,000
