China Conch Environment Protection Holdings Limited - 0587.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.57	0.57	0.57	0.57	0.56	63,000
December 03, 2025	0.58	0.58	0.58	0.58	0.56	141,500
December 02, 2025	0.57	0.58	0.58	0.58	0.57	59,500
December 01, 2025	0.57	0.58	0.58	0.58	0.57	146,500
November 28, 2025	0.57	0.57	0.57	0.58	0.57	1.08M
November 27, 2025	0.57	0.57	0.57	0.57	0.56	252,000
November 26, 2025	0.56	0.56	0.56	0.58	0.56	218,000
November 25, 2025	0.56	0.57	0.57	0.57	0.56	17,500
November 24, 2025	0.57	0.56	0.56	0.57	0.56	782,000
November 21, 2025	0.58	0.57	0.57	0.58	0.56	1.09M
November 20, 2025	0.57	0.57	0.57	0.58	0.57	493,000
November 19, 2025	0.57	0.57	0.57	0.58	0.57	939,500
November 18, 2025	0.58	0.57	0.57	0.58	0.56	1.85M
November 17, 2025	0.57	0.58	0.58	0.58	0.57	685,000
November 14, 2025	0.58	0.57	0.57	0.58	0.57	1.28M
November 13, 2025	0.6	0.58	0.58	0.6	0.58	752,500
November 12, 2025	0.59	0.59	0.59	0.6	0.58	129,000
November 11, 2025	0.59	0.58	0.58	0.59	0.58	480,930
November 10, 2025	0.59	0.58	0.58	0.59	0.58	1.62M
November 07, 2025	0.6	0.59	0.59	0.6	0.59	725,500
November 06, 2025	0.57	0.6	0.6	0.6	0.57	683,500
November 05, 2025	0.57	0.57	0.57	0.59	0.56	1.28M
November 04, 2025	0.59	0.57	0.57	0.59	0.57	1.08M
November 03, 2025	0.58	0.59	0.59	0.59	0.57	1.46M
October 31, 2025	0.58	0.58	0.58	0.59	0.58	486,500
October 30, 2025	0.57	0.59	0.59	0.59	0.57	929,500
October 28, 2025	0.57	0.57	0.57	0.58	0.57	366,000
October 27, 2025	0.57	0.57	0.57	0.58	0.56	6.77M
October 24, 2025	0.56	0.57	0.57	0.57	0.56	693,500
October 23, 2025	0.57	0.56	0.56	0.58	0.55	2.79M
October 22, 2025	0.56	0.57	0.57	0.58	0.56	2.33M
October 21, 2025	0.59	0.56	0.56	0.61	0.56	15.54M
October 20, 2025	0.6	0.59	0.59	0.61	0.59	496,500
October 17, 2025	0.6	0.6	0.6	0.6	0.59	1M
October 16, 2025	0.61	0.6	0.6	0.61	0.6	119,000
October 15, 2025	0.6	0.62	0.62	0.62	0.59	2.74M
October 14, 2025	0.61	0.59	0.6	0.62	0.59	2.52M
October 13, 2025	0.62	0.61	0.61	0.62	0.6	1.3M
October 10, 2025	0.62	0.63	0.63	0.63	0.62	232,500
October 09, 2025	0.62	0.63	0.63	0.64	0.61	1.98M
October 08, 2025	0.63	0.62	0.62	0.64	0.62	1.5M
October 06, 2025	0.64	0.64	0.64	0.65	0.63	487,000
October 03, 2025	0.64	0.64	0.64	0.65	0.63	1.69M
October 02, 2025	0.63	0.64	0.64	0.65	0.62	1.63M
September 30, 2025	0.65	0.62	0.62	0.66	0.62	4.55M
September 29, 2025	0.64	0.65	0.65	0.66	0.64	2.22M
September 26, 2025	0.65	0.64	0.64	0.66	0.63	3.17M
September 25, 2025	0.66	0.65	0.65	0.66	0.65	840,500
September 24, 2025	0.65	0.66	0.66	0.67	0.65	2.59M
September 23, 2025	0.66	0.65	0.65	0.67	0.65	2.02M
September 22, 2025	0.68	0.67	0.67	0.68	0.67	604,330
September 19, 2025	0.68	0.69	0.69	0.69	0.68	169,000
September 18, 2025	0.68	0.67	0.67	0.69	0.67	1.02M
September 17, 2025	0.68	0.68	0.68	0.69	0.68	2.53M
September 16, 2025	0.68	0.68	0.68	0.69	0.67	2M
September 15, 2025	0.69	0.68	0.68	0.69	0.68	789,000
September 12, 2025	0.69	0.69	0.69	0.7	0.68	1.87M
September 11, 2025	0.7	0.7	0.7	0.72	0.69	5.1M
September 10, 2025	0.68	0.7	0.7	0.7	0.68	901,500
September 09, 2025	0.67	0.67	0.67	0.69	0.67	2.45M

China Conch Environment Protection Holdings Limited (0587.HK) HKSE