China Conch Venture Holdings Limited - 0586.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.39	10.07	10.07	10.52	9.78	41.09M
October 16, 2025	10.82	10.38	10.38	10.94	10.35	7.41M
October 15, 2025	10.41	10.87	10.77	10.95	10.41	9.66M
October 14, 2025	10.78	10.41	10.31	10.91	10.38	7.77M
October 13, 2025	10.7	10.78	10.68	10.78	10.3	9.33M
October 10, 2025	10.84	10.85	10.75	10.93	10.68	5.92M
October 09, 2025	11	10.87	10.77	11.08	10.67	8.78M
October 08, 2025	10.99	11.02	11.02	11.05	10.59	2.66M
October 03, 2025	11.1	11.16	11.16	11.2	11.05	1.5M
October 02, 2025	11.02	11.16	11.16	11.2	10.95	2.52M
September 30, 2025	10.98	10.97	10.97	11.2	10.83	4.74M
September 29, 2025	10.72	10.93	10.93	10.94	10.62	4.7M
September 26, 2025	10.72	10.73	10.73	10.85	10.5	4.47M
September 25, 2025	10.96	10.73	10.73	10.96	10.65	6.48M
September 24, 2025	10.88	10.81	10.81	10.94	10.73	3.18M
September 23, 2025	10.68	10.91	10.91	10.93	10.68	4.72M
September 22, 2025	11.16	10.8	10.8	11.17	10.68	10.55M
September 19, 2025	11.04	11.15	11.15	11.34	11.02	11.93M
September 18, 2025	11.11	11.04	11.04	11.35	10.88	7.92M
September 17, 2025	11.3	11.22	11.22	11.38	11.11	4.95M
September 16, 2025	11.34	11.19	11.19	11.37	11.04	6.46M
September 15, 2025	11.07	11.3	11.3	11.3	10.96	7.17M
September 12, 2025	11.22	11.07	11.07	11.24	10.95	4.61M
September 11, 2025	10.99	11.12	11.12	11.12	10.8	5.47M
September 10, 2025	10.89	10.99	10.99	11.05	10.78	8.42M
September 09, 2025	10.98	10.85	10.85	11.04	10.71	7.83M
September 08, 2025	10.33	10.95	10.95	10.98	10.24	17.17M
September 05, 2025	10.44	10.2	10.2	10.48	10.17	7.98M
September 04, 2025	10.41	10.3	10.3	10.55	10.18	8.11M
September 03, 2025	10.59	10.5	10.5	10.59	10.26	4.13M
September 02, 2025	10.66	10.5	10.5	10.84	10.39	7.44M
September 01, 2025	10.35	10.65	10.65	10.73	10.21	7.91M
August 29, 2025	10.55	10.33	10.33	10.81	10.15	9.08M
August 28, 2025	10.8	10.55	10.55	10.89	10.28	16.24M
August 27, 2025	10.74	10.8	10.8	10.98	10.59	11.87M
August 26, 2025	10.72	10.64	10.64	10.8	10.5	11.35M
August 25, 2025	10	10.72	10.72	10.77	10	25.68M
August 22, 2025	9.71	9.86	9.86	9.92	9.66	6.04M
August 21, 2025	9.68	9.67	9.67	9.79	9.58	2.5M
August 20, 2025	9.74	9.67	9.67	9.74	9.51	5.05M
August 19, 2025	9.81	9.75	9.75	9.99	9.66	6.95M
August 18, 2025	9.48	9.81	9.81	9.92	9.48	8.82M
August 15, 2025	9.41	9.48	9.48	9.52	9.33	3.77M
August 14, 2025	9.66	9.49	9.49	9.74	9.41	8.97M
August 13, 2025	9.74	9.57	9.57	9.86	9.51	10.71M
August 12, 2025	9.83	9.74	9.74	9.83	9.65	3.78M
August 11, 2025	9.78	9.75	9.75	9.83	9.5	6.07M
August 08, 2025	9.76	9.69	9.69	9.76	9.59	5.65M
August 07, 2025	9.64	9.71	9.71	9.82	9.57	6.38M
August 06, 2025	9.9	9.64	9.64	9.9	9.61	4.86M
August 05, 2025	9.75	9.81	9.81	9.83	9.56	4.95M
August 04, 2025	9.66	9.75	9.75	9.8	9.4	5.71M
August 01, 2025	9.74	9.61	9.61	9.98	9.54	6.86M
July 31, 2025	10.02	9.6	9.6	10.02	9.46	20.59M
July 30, 2025	10.1	10.04	10.04	10.24	9.91	5.9M
July 29, 2025	9.98	10.04	10.04	10.08	9.74	6.75M
July 28, 2025	10.1	9.89	9.89	10.1	9.87	5.9M
July 25, 2025	10.08	10.1	10.1	10.3	9.98	5.33M
July 24, 2025	10.1	10.08	10.08	10.32	9.91	8.48M
July 23, 2025	10.56	10.1	10.1	10.58	10.02	22.97M

China Conch Venture Holdings Limited (0586.HK) HKSE