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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.68	0.66	0.66	0.68	0.64	6.52M
July 03, 2025	0.64	0.68	0.68	0.69	0.64	9.4M
July 02, 2025	0.62	0.64	0.64	0.65	0.61	12.3M
June 30, 2025	0.59	0.63	0.63	0.67	0.58	11.08M
June 27, 2025	0.59	0.59	0.59	0.6	0.58	3.87M
June 26, 2025	0.6	0.59	0.59	0.61	0.58	1.68M
June 25, 2025	0.6	0.61	0.61	0.63	0.6	1.96M
June 24, 2025	0.58	0.61	0.61	0.61	0.57	1.5M
June 23, 2025	0.58	0.57	0.57	0.58	0.57	2.08M
June 20, 2025	0.57	0.58	0.58	0.6	0.57	5.72M
June 19, 2025	0.58	0.56	0.56	0.58	0.56	530,985
June 18, 2025	0.58	0.58	0.58	0.59	0.57	419,946
June 17, 2025	0.57	0.58	0.58	0.59	0.57	284,000
June 16, 2025	0.59	0.57	0.57	0.59	0.57	820,000
June 13, 2025	0.59	0.58	0.58	0.6	0.58	388,328
June 12, 2025	0.59	0.59	0.59	0.59	0.58	617,500
June 11, 2025	0.59	0.59	0.59	0.6	0.58	511,500
June 10, 2025	0.58	0.58	0.58	0.6	0.58	1.25M
June 09, 2025	0.58	0.59	0.59	0.59	0.57	790,000
June 06, 2025	0.57	0.58	0.58	0.58	0.56	1.91M
June 05, 2025	0.58	0.58	0.58	0.59	0.57	841,126
June 04, 2025	0.58	0.58	0.58	0.59	0.58	337,855
June 03, 2025	0.57	0.58	0.58	0.58	0.56	1.01M
June 02, 2025	0.58	0.57	0.57	0.58	0.56	575,000
May 30, 2025	0.58	0.58	0.58	0.59	0.58	337,000
May 29, 2025	0.57	0.6	0.6	0.6	0.57	875,500
May 28, 2025	0.57	0.58	0.58	0.58	0.57	162,000
May 27, 2025	0.56	0.57	0.57	0.59	0.56	570,500
May 26, 2025	0.57	0.57	0.57	0.58	0.56	1.34M

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