HKSE - Delayed Quote
HKD
Shanghai Conant Optical Co., Ltd. (2276.HK)
32.680
-1.460
(-4.28%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
34.140
34.300
32.280
32.680
32.680
1,988,800
Oct 29, 2026
34.600
34.720
33.460
34.140
34.140
1,485,100
Oct 28, 2026
34.360
35.600
33.900
34.600
34.600
1,364,900
Oct 27, 2026
36.520
37.020
34.140
34.360
34.360
1,234,395
Oct 26, 2026
36.680
37.400
36.360
36.520
36.520
1,145,297
Oct 23, 2026
35.460
36.960
34.420
36.640
36.640
1,578,400
Oct 22, 2026
37.240
37.580
34.860
35.460
35.460
1,316,000
Oct 21, 2026
36.660
38.140
36.480
37.240
37.240
1,547,600
Oct 20, 2026
35.160
37.020
34.880
36.660
36.660
1,552,700
Oct 16, 2026
34.080
35.560
34.040
35.160
35.160
1,586,708
Oct 15, 2026
34.420
34.420
32.840
34.080
34.080
1,352,100
Oct 14, 2026
33.400
35.220
33.040
34.420
34.420
1,504,092
Oct 13, 2026
34.680
34.720
32.060
33.400
33.400
1,398,228
Oct 12, 2026
35.600
35.600
34.320
34.680
34.680
1,714,945
Oct 9, 2026
35.060
35.980
34.880
35.600
35.600
1,483,000
Oct 8, 2026
38.180
38.180
34.600
35.060
35.060
1,593,365
Oct 7, 2026
38.140
38.380
37.500
38.180
38.180
1,101,100
Oct 6, 2026
37.160
38.300
36.740
38.140
38.140
1,192,800
Oct 5, 2026
35.640
37.540
35.360
37.160
37.160
1,399,000
Oct 2, 2026
35.660
35.760
34.900
35.640
35.640
1,359,400
Sep 30, 2026
37.000
37.860
35.320
35.660
35.660
2,268,900
Sep 29, 2026
37.200
37.620
36.540
36.840
36.840
1,706,813
Sep 28, 2026
38.400
38.640
36.880
37.120
37.120
2,040,208
Sep 25, 2026
40.120
40.120
37.020
38.400
38.400
2,670,400
Sep 24, 2026
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
43.320
43.980
39.740
40.120
40.120
4,796,375
Sep 23, 2026
47.900
47.900
43.300
43.540
43.308
2,766,200
Sep 22, 2026
44.000
48.740
44.000
47.900
47.645
2,938,200
Sep 21, 2026
40.580
44.000
40.580
43.920
43.686
2,018,340
Sep 18, 2026
40.200
41.540
39.800
40.580
40.364
2,573,000
Sep 17, 2026
40.600
40.880
40.020
40.100
39.886
1,246,500
Sep 16, 2026
40.780
40.920
39.940
40.600
40.384
1,316,200
Sep 15, 2026
41.200
41.620
40.360
40.780
40.563
1,404,300
Sep 14, 2026
42.540
42.720
40.600
41.200
40.980
1,428,100
Sep 11, 2026
42.500
42.680
41.220
42.540
42.313
1,282,900
Sep 10, 2026
44.140
44.240
42.260
42.520
42.293
1,298,386
Sep 9, 2026
43.920
44.600
43.760
44.140
43.905
1,250,500
Sep 8, 2026
42.840
44.160
42.380
43.920
43.686
1,406,160
Sep 7, 2026
42.100
43.600
41.840
42.820
42.592
1,343,200
Sep 4, 2026
42.040
43.020
41.920
42.100
41.876
1,308,600
Sep 3, 2026
42.600
42.860
41.420
42.040
41.816
1,721,800
Sep 2, 2026
42.640
42.940
41.900
42.600
42.373
1,476,100
Sep 1, 2026
44.360
44.360
41.420
42.640
42.413
1,888,600
Aug 31, 2026
45.500
46.200
43.880
44.780
44.541
1,807,638
Aug 28, 2026
44.140
45.580
43.080
45.500
45.258
2,702,507
Aug 27, 2026
44.620
44.800
43.040
44.140
43.905
1,589,600
Aug 26, 2026
44.960
45.600
41.740
44.620
44.382
2,381,200
Aug 25, 2026
41.000
45.040
40.940
44.960
44.720
2,890,361
Aug 24, 2026
39.960
41.340
39.600
41.000
40.782
1,606,599
Aug 21, 2026
39.480
39.960
38.160
39.960
39.747
1,416,545
Aug 20, 2026
38.440
39.920
38.120
39.480
39.270
2,281,761
Aug 19, 2026
40.660
40.700
37.980
38.440
38.235
3,550,235
Aug 18, 2026
40.940
41.740
40.300
40.660
40.443
3,212,000
Aug 17, 2026
38.260
41.400
37.200
40.940
40.722
3,348,028
Aug 14, 2026
38.200
38.660
37.520
38.260
38.056
2,887,000
Aug 13, 2026
37.400
38.280
37.180
38.200
37.996
2,200,900
Aug 12, 2026
36.140
37.500
36.020
37.400
37.201
2,300,100
Aug 11, 2026
37.100
37.220
35.620
36.140
35.947
1,979,200
Aug 10, 2026
35.220
37.400
35.220
37.100
36.902
3,441,800
Aug 7, 2026
35.320
35.640
34.260
35.220
35.032
1,856,700
Aug 6, 2026
36.060
36.300
34.740
35.320
35.132
2,561,700
Aug 5, 2026
33.760
36.720
33.600
36.060
35.868
3,640,000
Aug 4, 2026
33.900
34.900
32.820
33.760
33.580
3,591,500
Aug 3, 2026
31.620
34.400
31.500
33.900
33.719
4,066,138
Jul 31, 2026
30.880
32.180
30.200
31.620
31.452
3,906,500
Jul 30, 2026
29.480
31.920
29.480
31.000
30.835
5,188,100
Jul 29, 2026
29.500
30.160
28.400
29.480
29.323
2,397,616
Jul 28, 2026
29.080
29.740
28.640
29.460
29.303
2,360,700
Jul 27, 2026
29.320
29.600
28.540
29.080
28.925
2,056,200
Jul 24, 2026
29.400
29.400
28.280
29.260
29.104
2,314,200
Jul 23, 2026
29.500
31.080
29.040
29.360
29.204
2,081,890
Jul 22, 2026
29.620
29.820
28.480
29.480
29.323
1,640,500
Jul 21, 2026
28.400
29.980
27.260
29.600
29.442
3,400,500
Jul 20, 2026
30.660
32.440
28.080
28.360
28.209
4,165,030
Jul 17, 2026
30.940
32.660
29.820
30.360
30.198
3,453,195
Jul 16, 2026
29.180
31.700
28.620
30.560
30.397
3,394,159
Jul 15, 2026
30.500
31.480
27.840
29.160
29.005
3,070,510
Jul 14, 2026
30.400
30.680
29.400
30.480
30.318
1,609,042
Jul 13, 2026
31.800
31.920
29.860
30.380
30.218
1,604,300
Jul 10, 2026
31.380
33.000
31.120
31.780
31.611
2,573,800
Jul 9, 2026
32.360
32.680
30.700
31.360
31.193
2,050,700
Jul 8, 2026
34.920
35.400
29.920
32.340
32.168
1,860,725
Jul 7, 2026
36.740
38.000
34.720
34.900
34.714
2,151,700
Jul 6, 2026
36.080
38.640
36.080
36.720
36.524
2,798,101
Jul 3, 2026
32.240
36.340
32.240
36.080
35.888
3,991,463
Jul 2, 2026
31.500
33.260
31.420
32.200
32.028
3,408,000
Jun 30, 2026
32.020
32.060
30.040
31.420
31.253
3,409,600
Jun 29, 2026
31.820
32.380
31.520
32.000
31.829
1,721,500
Jun 26, 2026
33.160
33.160
31.380
31.800
31.631
1,624,400
Jun 25, 2026
33.580
33.580
31.860
32.960
32.784
3,155,250
Jun 24, 2026
35.240
35.500
33.460
33.560
33.381
1,570,000
Jun 23, 2026
36.500
37.240
34.840
35.220
35.032
1,658,100
Jun 22, 2026
37.800
37.800
35.840
36.440
36.246
2,031,554
Jun 18, 2026
38.640
38.640
37.000
37.480
37.280
3,028,200
Jun 17, 2026
38.560
38.800
37.720
38.580
38.374
1,662,800
Jun 16, 2026
38.500
39.780
38.300
38.540
38.335
1,924,481
Jun 15, 2026
0.2299
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
38.600
39.200
37.840
38.420
38.215
1,995,300
Jun 12, 2026
38.460
38.880
37.720
38.580
38.146
2,423,523
Jun 11, 2026
39.060
39.280
37.240
38.400
37.968
2,377,600
Jun 10, 2026
39.060
39.400
37.500
39.000
38.561
1,647,257
Jun 9, 2026
39.020
39.680
38.180
39.000
38.561
3,040,004
Jun 8, 2026
41.980
41.980
38.860
39.000
38.561
2,253,800
Jun 5, 2026
42.100
42.760
41.220
41.980
41.507
2,091,059
Jun 4, 2026
42.480
42.600
41.180
42.020
41.547
2,093,690
Jun 3, 2026
42.920
42.920
41.620
42.360
41.883
2,712,800
Jun 2, 2026
43.820
43.880
41.700
42.260
41.784
2,083,124
Jun 1, 2026
42.300
44.460
42.300
43.700
43.208
1,929,000
May 29, 2026
44.540
45.660
41.780
42.260
41.784
2,893,400
May 28, 2026
45.640
45.640
43.960
44.520
44.019
2,087,900
May 27, 2026
46.020
46.760
44.880
45.620
45.107
1,254,700
May 26, 2026
45.260
46.440
44.040
45.980
45.462
1,962,300
May 22, 2026
43.020
46.160
43.020
45.240
44.731
2,417,000
May 21, 2026
44.780
45.880
42.980
43.000
42.516
1,431,200
May 20, 2026
43.120
45.020
42.800
44.760
44.256
2,490,300
May 19, 2026
43.640
44.400
42.800
43.080
42.595
1,644,300
May 18, 2026
44.180
44.700
42.660
43.620
43.129
1,739,700
May 15, 2026
45.320
45.420
44.040
44.180
43.683
1,563,800
May 14, 2026
45.000
46.400
43.680
45.320
44.810
2,091,300
May 13, 2026
44.400
45.140
43.840
45.000
44.493
1,816,200
May 12, 2026
44.880
45.040
43.480
44.400
43.900
2,755,536
May 11, 2026
46.260
46.320
43.000
44.880
44.375
4,209,862
May 8, 2026
49.180
49.180
46.000
46.320
45.799
4,430,400
May 7, 2026
46.660
49.580
46.660
49.180
48.626
1,992,638
May 6, 2026
45.640
47.220
45.160
46.660
46.135
1,450,900
May 5, 2026
47.060
47.060
44.800
45.640
45.126
2,470,000
May 4, 2026
47.140
47.540
45.800
47.060
46.530
2,170,000
Apr 30, 2026
48.620
48.700
46.720
47.140
46.609
2,158,100
Apr 29, 2026
48.620
49.200
47.760
48.620
48.073
1,805,000
Apr 28, 2026
51.050
51.500
48.000
48.600
48.053
3,028,100
Apr 27, 2026
52.000
52.200
50.000
51.050
50.475
2,106,912
Apr 24, 2026
51.250
52.500
49.960
51.200
50.624
2,714,326
Apr 23, 2026
50.800
52.250
48.140
51.250
50.673
6,233,405
Apr 22, 2026
48.160
49.700
48.120
49.300
48.745
1,425,905
Apr 21, 2026
48.760
48.760
47.000
48.180
47.638
1,397,200
Apr 20, 2026
47.200
48.980
46.600
48.760
48.211
1,784,000
Apr 17, 2026
46.880
47.420
45.900
47.200
46.669
1,685,600
Apr 16, 2026
47.080
47.980
45.800
46.800
46.273
1,345,400
Apr 15, 2026
47.600
48.500
45.800
47.080
46.550
2,366,328
Apr 14, 2026
46.480
48.600
46.480
47.600
47.064
1,701,100
Apr 13, 2026
47.900
48.000
46.160
46.200
45.680
2,764,300
Apr 10, 2026
44.880
48.520
44.140
47.940
47.400
3,275,908
Apr 9, 2026
44.200
46.940
44.180
44.880
44.375
2,909,700
Apr 8, 2026
44.000
45.320
43.000
44.000
43.505
6,519,472
Apr 2, 2026
46.200
47.380
42.240
42.500
42.022
6,008,108
Apr 1, 2026
47.020
47.680
43.460
46.180
45.660
6,830,400
Mar 31, 2026
52.950
53.650
46.160
46.640
46.115
4,418,260
Mar 30, 2026
54.500
54.500
51.950
52.950
52.354
1,132,500
Mar 27, 2026
53.500
54.650
52.150
54.500
53.887
1,440,600
Mar 26, 2026
54.250
54.500
52.850
53.550
52.947
1,098,700
Mar 25, 2026
53.000
54.550
52.800
54.250
53.639
1,376,724
Mar 24, 2026
50.500
53.450
50.400
52.850
52.255
1,700,800
Mar 23, 2026
53.600
53.600
49.120
50.000
49.437
2,673,700
Mar 20, 2026
57.650
57.850
53.000
53.600
52.997
1,601,200
Mar 19, 2026
58.250
59.350
57.000
57.650
57.001
1,326,083
Mar 18, 2026
57.000
58.700
56.000
58.250
57.594
904,500
Mar 17, 2026
56.500
58.200
55.850
57.000
56.358
790,400
Mar 16, 2026
55.600
56.800
55.000
56.500
55.864
1,219,700
Mar 13, 2026
58.200
58.200
55.600
55.600
54.974
1,000,900
Mar 12, 2026
58.100
59.200
57.350
58.200
57.545
843,095
Mar 11, 2026
58.700
60.250
57.400
58.100
57.446
1,028,900
Mar 10, 2026
58.600
59.400
57.600
58.700
58.039
1,293,400
Mar 9, 2026
58.000
58.600
54.600
58.400
57.743
1,806,300
Mar 6, 2026
57.550
59.000
56.950
59.000
58.336
1,791,200
Mar 5, 2026
58.800
60.350
57.250
57.600
56.952
999,138
Mar 4, 2026
58.000
58.350
56.000
58.150
57.495
860,594
Mar 3, 2026
60.700
60.850
57.200
58.000
57.347
1,791,391
Mar 2, 2026
61.600
61.600
59.500
60.750
60.066
1,405,400
Feb 27, 2026
62.500
62.550
59.850
61.600
60.907
1,728,000
Feb 26, 2026
62.300
63.050
62.050
62.500
61.797
725,400
Feb 25, 2026
62.900
63.500
61.800
62.300
61.599
716,000
Feb 24, 2026
64.800
65.400
62.400
62.900
62.192
726,037
Feb 23, 2026
64.000
66.500
64.000
64.800
64.071
824,600
Feb 20, 2026
63.550
64.350
62.700
63.750
63.032
844,100
Feb 16, 2026
63.800
63.800
63.800
63.800
63.082
-
Feb 13, 2026
63.750
63.750
61.600
62.900
62.192
864,600
Feb 12, 2026
61.150
65.000
61.150
63.750
63.032
1,785,797
Feb 11, 2026
62.200
63.000
60.800
61.200
60.511
906,200
Feb 10, 2026
62.350
63.750
61.650
62.100
61.401
1,683,000
Feb 9, 2026
59.400
62.500
59.400
62.350
61.648
1,099,700
Feb 6, 2026
60.300
62.000
58.900
59.400
58.731
1,097,300
Feb 5, 2026
60.800
61.600
59.350
60.300
59.621
1,115,400
Feb 4, 2026
61.900
61.900
57.250
60.950
60.264
2,930,800
Feb 3, 2026
61.450
64.250
61.100
61.900
61.203
1,532,187
Feb 2, 2026
63.300
63.450
59.050
61.450
60.758
1,511,900
Jan 30, 2026
61.700
64.050
61.150
62.550
61.846
1,380,100
Jan 29, 2026
60.850
62.000
59.050
61.700
61.006
1,061,800
Jan 28, 2026
61.100
62.450
59.700
60.750
60.066
1,679,600
Jan 27, 2026
59.200
65.350
58.200
60.950
60.264
3,390,930
Jan 26, 2026
60.300
60.300
56.900
58.500
57.842
4,838,538
Jan 23, 2026
61.150
62.350
59.750
60.300
59.621
2,973,236
Jan 22, 2026
61.600
63.000
60.250
61.100
60.412
2,887,785
Jan 21, 2026
62.150
62.400
60.250
61.600
60.907
3,943,700
Jan 20, 2026
62.100
63.800
61.000
62.150
61.450
3,117,649
Jan 19, 2026
60.450
64.500
60.450
62.050
61.352
3,922,400
Jan 16, 2026
54.650
61.200
54.650
60.400
59.720
5,041,600
Jan 15, 2026
56.650
57.000
54.050
54.650
54.035
1,649,200
Jan 14, 2026
53.000
56.950
52.800
56.600
55.963
4,045,100
Jan 13, 2026
55.000
56.350
51.600
52.250
51.662
1,782,100
Jan 12, 2026
54.450
55.150
53.350
55.000
54.381
1,097,500
Jan 9, 2026
53.950
54.800
52.850
54.450
53.837
1,251,439
Jan 8, 2026
55.700
58.650
53.200
53.950
53.343
2,568,900
Jan 7, 2026
53.550
56.950
53.300
55.550
54.925
1,335,500
Jan 6, 2026
53.850
55.900
51.950
53.500
52.898
1,361,300
Jan 5, 2026
54.200
55.200
51.750
53.850
53.244
1,770,734
Jan 2, 2026
54.000
54.200
52.900
54.100
53.491
1,114,200
Dec 31, 2025
54.100
54.100
54.100
54.100
53.491
-
Dec 30, 2025
52.300
52.400
51.200
51.800
51.217
919,092
Dec 29, 2025
53.450
54.300
51.750
52.150
51.563
959,300
Dec 24, 2025
53.450
53.450
53.450
53.450
52.848
-
Dec 23, 2025
54.600
54.600
52.900
53.650
53.046
797,200
Dec 22, 2025
53.750
54.700
52.650
54.450
53.837
1,120,400
Dec 19, 2025
51.850
54.900
51.650
53.700
53.096
1,261,494
Dec 18, 2025
53.250
53.250
51.100
51.850
51.266
1,054,600
Dec 17, 2025
50.550
53.550
50.550
53.250
52.651
1,461,641
Dec 16, 2025
51.400
51.700
49.800
50.500
49.932
1,096,100
Dec 15, 2025
54.950
54.950
50.600
51.300
50.723
1,265,700
Dec 12, 2025
50.500
55.000
50.500
55.000
54.381
1,943,896
Dec 11, 2025
50.900
51.050
49.800
50.000
49.437
920,800
Dec 10, 2025
51.400
51.500
49.760
50.850
50.278
1,325,800
Dec 9, 2025
53.200
54.900
51.000
51.300
50.723
1,905,575
Dec 8, 2025
55.250
55.300
52.500
53.200
52.601
1,556,300
Dec 5, 2025
55.350
56.000
54.100
55.100
54.480
1,315,800
Dec 4, 2025
55.300
57.850
53.800
55.300
54.678
2,111,000
Dec 3, 2025
54.600
55.750
54.150
55.000
54.381
2,765,400
Dec 2, 2025
49.680
55.450
49.680
54.850
54.233
5,269,500
Dec 1, 2025
48.700
49.700
47.640
49.600
49.042
1,421,100
Nov 28, 2025
48.340
48.700
47.280
48.700
48.152
1,732,970
Nov 27, 2025
46.480
49.500
46.440
48.340
47.796
1,436,800
Nov 26, 2025
46.500
47.120
45.620
46.480
45.957
1,409,300
Nov 25, 2025
46.200
47.580
46.160
46.500
45.977
1,244,900
Nov 24, 2025
44.540
46.320
44.540
46.160
45.640
1,577,100
Nov 21, 2025
45.600
45.600
44.200
44.520
44.019
1,365,200
Nov 20, 2025
48.560
48.600
45.140
45.600
45.087
2,151,900
Nov 19, 2025
48.620
48.980
47.020
48.540
47.994
1,687,924
Nov 18, 2025
50.350
50.550
47.720
48.620
48.073
1,881,263
Nov 17, 2025
49.880
52.800
49.020
50.350
49.783
2,346,000
Nov 14, 2025
52.200
52.250
49.380
49.880
49.319
1,983,180
Nov 13, 2025
52.200
52.300
50.900
52.200
51.612
2,519,700
Nov 12, 2025
49.800
52.500
49.380
52.200
51.612
2,974,340
Nov 11, 2025
48.900
49.980
47.980
49.800
49.239
3,924,428
Nov 10, 2025
49.680
49.680
47.900
48.880
48.330
1,565,500
Nov 7, 2025
49.200
50.200
48.040
49.680
49.121
1,889,030
Nov 6, 2025
48.580
49.240
47.840
49.200
48.646
2,104,600
Nov 5, 2025
47.700
48.640
46.620
48.520
47.974
3,403,200
Nov 4, 2025
48.300
48.780
47.160
47.700
47.163
1,931,600
Nov 3, 2025
45.020
48.400
44.840
48.300
47.756
2,966,000
Oct 31, 2025
44.400
45.660
44.200
45.020
44.513
1,816,200
Oct 30, 2025
44.000
44.860
42.800
44.400
43.900
2,074,420
