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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.68	0.68	0.68	0.69	0.67	1.27M
September 05, 2025	0.68	0.67	0.67	0.68	0.67	1.81M
September 04, 2025	0.68	0.68	0.68	0.7	0.67	1.43M
September 03, 2025	0.69	0.68	0.68	0.7	0.68	290,500
September 02, 2025	0.68	0.7	0.7	0.7	0.68	390,500
September 01, 2025	0.7	0.69	0.69	0.7	0.68	9.94M
August 29, 2025	0.7	0.7	0.7	0.71	0.7	1.24M
August 28, 2025	0.71	0.7	0.7	0.71	0.7	1.47M
August 27, 2025	0.7	0.71	0.71	0.72	0.7	799,500
August 26, 2025	0.72	0.7	0.7	0.72	0.7	867,500
August 25, 2025	0.71	0.72	0.72	0.73	0.7	2.56M
August 22, 2025	0.7	0.71	0.71	0.71	0.7	1.48M
August 21, 2025	0.71	0.71	0.71	0.71	0.7	952,000
August 20, 2025	0.71	0.71	0.71	0.72	0.7	2.78M
August 19, 2025	0.74	0.73	0.73	0.74	0.71	1.74M
August 18, 2025	0.73	0.74	0.74	0.74	0.71	3M
August 15, 2025	0.72	0.73	0.73	0.73	0.71	907,000
August 14, 2025	0.73	0.73	0.73	0.74	0.72	853,216
August 13, 2025	0.73	0.74	0.74	0.74	0.72	951,500
August 12, 2025	0.72	0.73	0.73	0.73	0.71	497,500
August 11, 2025	0.72	0.72	0.72	0.73	0.71	305,000
August 08, 2025	0.74	0.72	0.72	0.75	0.72	1.86M
August 07, 2025	0.74	0.75	0.75	0.75	0.73	916,500
August 06, 2025	0.74	0.74	0.74	0.78	0.73	4.29M
August 05, 2025	0.7	0.74	0.74	0.75	0.69	5.37M
August 04, 2025	0.68	0.69	0.69	0.7	0.68	1.24M
August 01, 2025	0.68	0.68	0.68	0.7	0.68	2.01M
July 31, 2025	0.69	0.67	0.67	0.69	0.67	3.09M
July 30, 2025	0.68	0.69	0.69	0.7	0.68	1.48M
July 29, 2025	0.68	0.69	0.69	0.7	0.67	3.67M
July 28, 2025	0.69	0.68	0.68	0.7	0.68	3.06M
July 25, 2025	0.68	0.69	0.69	0.69	0.67	1.53M
July 24, 2025	0.69	0.69	0.69	0.7	0.68	2.75M
July 23, 2025	0.69	0.7	0.7	0.72	0.68	6.35M
July 22, 2025	0.7	0.69	0.69	0.7	0.68	6.88M
July 21, 2025	0.7	0.71	0.71	0.72	0.69	3.59M
July 18, 2025	0.7	0.7	0.7	0.7	0.68	1.49M
July 17, 2025	0.7	0.7	0.7	0.71	0.68	2.43M
July 16, 2025	0.68	0.68	0.68	0.7	0.68	2M
July 15, 2025	0.7	0.68	0.68	0.72	0.68	2.42M
July 14, 2025	0.66	0.7	0.7	0.71	0.66	5.39M
July 11, 2025	0.67	0.65	0.65	0.68	0.65	1.61M
July 10, 2025	0.66	0.67	0.67	0.67	0.65	4.89M
July 09, 2025	0.68	0.66	0.66	0.68	0.65	1.07M
July 08, 2025	0.67	0.66	0.66	0.69	0.65	2.15M
July 07, 2025	0.65	0.66	0.66	0.68	0.65	1.24M

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