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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.57	0.56	0.56	0.57	0.55	658,264
February 16, 2026	0.57	0.57	0.57	0.57	0.57	0
February 13, 2026	0.56	0.57	0.57	0.57	0.55	846,500
February 12, 2026	0.55	0.55	0.55	0.56	0.54	2.47M
February 11, 2026	0.55	0.56	0.56	0.57	0.54	1.87M
February 10, 2026	0.53	0.55	0.55	0.56	0.52	4.4M
February 09, 2026	0.52	0.53	0.53	0.55	0.52	2.55M
February 06, 2026	0.51	0.52	0.52	0.52	0.5	4.76M
February 05, 2026	0.51	0.51	0.51	0.51	0.5	533,500
February 04, 2026	0.51	0.51	0.51	0.52	0.5	3.72M
February 03, 2026	0.51	0.51	0.51	0.52	0.51	1.11M
February 02, 2026	0.53	0.51	0.51	0.53	0.5	4.19M
January 30, 2026	0.53	0.53	0.53	0.54	0.53	219,500
January 29, 2026	0.53	0.53	0.53	0.54	0.53	975,000
January 28, 2026	0.54	0.54	0.54	0.55	0.53	1.93M
January 27, 2026	0.54	0.54	0.54	0.55	0.54	604,000
January 26, 2026	0.54	0.54	0.54	0.55	0.54	461,500
January 23, 2026	0.55	0.55	0.55	0.55	0.54	280,000
January 22, 2026	0.55	0.55	0.55	0.55	0.54	1.59M
January 21, 2026	0.54	0.55	0.55	0.55	0.54	1.01M
January 20, 2026	0.55	0.54	0.54	0.56	0.53	3.71M
January 19, 2026	0.55	0.55	0.55	0.56	0.55	271,000
January 16, 2026	0.56	0.55	0.55	0.56	0.55	200,000
January 15, 2026	0.55	0.56	0.56	0.56	0.55	453,000
January 14, 2026	0.56	0.55	0.55	0.56	0.55	430,000
January 13, 2026	0.56	0.57	0.57	0.57	0.55	1.56M
January 12, 2026	0.56	0.56	0.56	0.57	0.55	2.29M
January 09, 2026	0.56	0.56	0.56	0.57	0.56	270,000
January 08, 2026	0.57	0.56	0.56	0.57	0.56	626,000
January 07, 2026	0.58	0.57	0.57	0.58	0.56	461,500
January 06, 2026	0.57	0.58	0.58	0.58	0.57	460,780
January 05, 2026	0.57	0.57	0.57	0.58	0.56	1.4M
January 02, 2026	0.56	0.56	0.56	0.57	0.56	112,500
December 31, 2025	0.57	0.56	0.56	0.57	0.56	1.01M
December 30, 2025	0.55	0.57	0.57	0.57	0.55	1.8M
December 29, 2025	0.56	0.56	0.56	0.57	0.55	1.03M
December 24, 2025	0.57	0.56	0.56	0.57	0.56	136,482
December 23, 2025	0.56	0.56	0.56	0.58	0.56	1.92M
December 22, 2025	0.55	0.55	0.55	0.56	0.55	257,500
December 19, 2025	0.56	0.55	0.55	0.57	0.55	1.44M
December 18, 2025	0.56	0.55	0.55	0.56	0.55	273,000
December 17, 2025	0.55	0.56	0.56	0.56	0.55	615,500
December 16, 2025	0.55	0.56	0.56	0.57	0.55	862,000
December 15, 2025	0.55	0.56	0.56	0.57	0.55	1.31M
December 12, 2025	0.55	0.56	0.56	0.56	0.55	4.17M
December 11, 2025	0.56	0.56	0.56	0.57	0.55	131,500
December 10, 2025	0.56	0.56	0.56	0.57	0.55	538,500
December 09, 2025	0.57	0.57	0.57	0.57	0.55	878,000
December 08, 2025	0.56	0.56	0.56	0.57	0.55	204,836
December 05, 2025	0.56	0.57	0.57	0.57	0.55	2.21M
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

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