China Conch Venture Holdings Ltd 00586
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7.65 | 7.71 | 7.56 | 7.56 | 2,266,000 | |
| 7.84 | 7.84 | 7.64 | 7.65 | 3,077,500 | |
| 8.05 | 8.05 | 7.74 | 7.83 | 2,096,661 | |
| 8.10 | 8.13 | 7.90 | 7.90 | 2,789,750 | |
| 7.96 | 8.20 | 7.92 | 8.07 | 7,124,999 | |
| 8.00 | 8.00 | 7.74 | 7.83 | 7,498,500 | |
| 7.81 | 8.05 | 7.81 | 7.94 | 6,901,000 | |
| 7.78 | 7.89 | 7.74 | 7.87 | 7,632,974 | |
| 7.68 | 7.80 | 7.52 | 7.76 | 9,701,572 | |
| 7.58 | 7.77 | 7.42 | 7.58 | 8,842,349 | |
| 7.30 | 7.62 | 7.29 | 7.48 | 8,332,654 | |
| 7.45 | 7.49 | 7.23 | 7.40 | 7,894,500 | |
| 7.25 | 7.47 | 7.25 | 7.46 | 6,987,253 | |
| 7.60 | 7.61 | 7.19 | 7.20 | 6,372,310 | |
| 7.50 | 7.60 | 7.33 | 7.56 | 6,531,991 | |
| 7.34 | 7.51 | 7.17 | 7.34 | 8,315,563 | |
| 7.51 | 7.54 | 7.37 | 7.37 | 5,916,500 | |
| 7.59 | 7.63 | 7.49 | 7.55 | 3,578,000 | |
| 7.47 | 7.64 | 7.34 | 7.59 | 4,262,500 | |
| 7.22 | 7.56 | 7.22 | 7.47 | 2,588,475 | |
| 0.15 Dividend | |||||
| 7.30 | 7.42 | 7.13 | 7.22 | 4,295,637 | |
| 7.51 | 7.64 | 7.47 | 7.58 | 2,575,408 |
United States