China Conch Venture Holdings Limited (HKG:0586)
Hong Kong
· Delayed Price · Currency is HKD 10.30
-0.11 (-1.06%)
At close: Dec 5, 2025
HKG:0586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.35 | 10.49 | 10.26 | 10.30 | 10.30 | -1.06% | 1,857,370 |
| Dec 4, 2025 | 10.40 | 10.55 | 10.30 | 10.41 | 10.41 | 0.10% | 1,783,093 |
| Dec 3, 2025 | 10.55 | 10.66 | 10.35 | 10.40 | 10.40 | -1.89% | 2,669,733 |
| Dec 2, 2025 | 10.23 | 10.64 | 10.23 | 10.60 | 10.60 | 3.52% | 3,817,500 |
| Dec 1, 2025 | 10.09 | 10.33 | 10.00 | 10.24 | 10.24 | 0.29% | 5,302,850 |
| Nov 28, 2025 | 10.23 | 10.43 | 10.13 | 10.21 | 10.21 | -0.20% | 3,948,500 |
| Nov 27, 2025 | 10.50 | 10.50 | 10.21 | 10.23 | 10.23 | -1.73% | 3,131,100 |
| Nov 26, 2025 | 10.34 | 10.55 | 10.34 | 10.41 | 10.41 | - | 2,103,526 |
| Nov 25, 2025 | 10.28 | 10.58 | 10.28 | 10.41 | 10.41 | - | 6,457,175 |
| Nov 24, 2025 | 10.10 | 10.41 | 9.97 | 10.41 | 10.41 | 3.79% | 7,060,500 |
| Nov 21, 2025 | 10.05 | 10.18 | 9.93 | 10.03 | 10.03 | -1.47% | 5,121,538 |
| Nov 20, 2025 | 10.11 | 10.27 | 10.02 | 10.18 | 10.18 | -0.39% | 9,353,500 |
| Nov 19, 2025 | 10.20 | 10.27 | 10.12 | 10.22 | 10.22 | 0.20% | 2,507,600 |
| Nov 18, 2025 | 10.58 | 10.58 | 10.13 | 10.20 | 10.20 | -2.76% | 4,185,870 |
| Nov 17, 2025 | 10.55 | 10.56 | 10.32 | 10.49 | 10.49 | -0.85% | 3,777,620 |
| Nov 14, 2025 | 10.61 | 10.78 | 10.48 | 10.58 | 10.58 | -1.31% | 3,058,698 |
| Nov 13, 2025 | 10.97 | 10.97 | 10.64 | 10.72 | 10.72 | -1.92% | 6,873,050 |
| Nov 12, 2025 | 10.90 | 10.99 | 10.82 | 10.93 | 10.93 | 0.28% | 5,237,878 |
| Nov 11, 2025 | 10.35 | 11.05 | 10.35 | 10.90 | 10.90 | 4.31% | 11,077,860 |
| Nov 10, 2025 | 10.18 | 10.50 | 10.16 | 10.45 | 10.45 | 2.45% | 6,182,000 |
| Nov 7, 2025 | 10.10 | 10.23 | 10.01 | 10.20 | 10.20 | 0.99% | 3,701,000 |
| Nov 6, 2025 | 9.72 | 10.19 | 9.62 | 10.10 | 10.10 | 3.17% | 8,382,500 |
| Nov 5, 2025 | 9.51 | 9.82 | 9.41 | 9.79 | 9.79 | 2.94% | 5,608,655 |
| Nov 4, 2025 | 9.78 | 9.92 | 9.47 | 9.51 | 9.51 | -3.16% | 9,333,030 |
| Nov 3, 2025 | 9.75 | 9.85 | 9.61 | 9.82 | 9.82 | 1.03% | 3,709,500 |
| Oct 31, 2025 | 9.88 | 9.89 | 9.71 | 9.72 | 9.72 | -2.02% | 3,407,440 |
| Oct 30, 2025 | 9.84 | 9.96 | 9.82 | 9.92 | 9.92 | 0.81% | 6,788,571 |
| Oct 28, 2025 | 9.92 | 9.92 | 9.74 | 9.84 | 9.84 | -1.11% | 2,580,822 |
| Oct 27, 2025 | 10.09 | 10.09 | 9.79 | 9.95 | 9.95 | 1.53% | 3,606,161 |
| Oct 24, 2025 | 9.93 | 10.02 | 9.76 | 9.80 | 9.80 | -1.31% | 3,812,900 |
| Oct 23, 2025 | 10.00 | 10.00 | 9.52 | 9.93 | 9.93 | -0.20% | 9,273,471 |
| Oct 22, 2025 | 10.14 | 10.14 | 9.81 | 9.95 | 9.95 | -1.87% | 3,929,660 |
| Oct 21, 2025 | 9.98 | 10.17 | 9.88 | 10.14 | 10.14 | 3.15% | 12,829,960 |
| Oct 20, 2025 | 10.07 | 10.18 | 9.78 | 9.83 | 9.83 | -2.38% | 8,561,890 |
| Oct 17, 2025 | 10.39 | 10.52 | 9.78 | 10.07 | 10.07 | -2.99% | 41,075,680 |
| Oct 16, 2025 | 10.82 | 10.94 | 10.35 | 10.38 | 10.38 | -4.51% | 7,406,720 |
| Oct 15, 2025 | 10.41 | 10.95 | 10.41 | 10.87 | 10.77 | 4.42% | 9,661,855 |
| Oct 14, 2025 | 10.78 | 10.91 | 10.38 | 10.41 | 10.31 | -3.43% | 7,765,000 |
| Oct 13, 2025 | 10.70 | 10.78 | 10.30 | 10.78 | 10.68 | -0.65% | 9,330,287 |
| Oct 10, 2025 | 10.84 | 10.93 | 10.68 | 10.85 | 10.75 | -0.18% | 5,915,501 |
| Oct 9, 2025 | 11.00 | 11.08 | 10.67 | 10.87 | 10.77 | -1.36% | 8,775,670 |
| Oct 8, 2025 | 10.99 | 11.05 | 10.59 | 11.02 | 10.92 | 0.55% | 2,649,934 |
| Oct 6, 2025 | 11.13 | 11.13 | 10.90 | 10.96 | 10.86 | -1.79% | 902,610 |
| Oct 3, 2025 | 11.10 | 11.20 | 11.05 | 11.16 | 11.06 | - | 1,715,490 |
| Oct 2, 2025 | 11.02 | 11.20 | 10.95 | 11.16 | 11.06 | 1.73% | 2,521,972 |
| Sep 30, 2025 | 10.98 | 11.20 | 10.83 | 10.97 | 10.87 | 0.37% | 4,741,498 |
| Sep 29, 2025 | 10.72 | 10.94 | 10.62 | 10.93 | 10.83 | 1.86% | 4,692,970 |
| Sep 26, 2025 | 10.72 | 10.85 | 10.50 | 10.73 | 10.63 | - | 4,465,440 |
| Sep 25, 2025 | 10.96 | 10.96 | 10.65 | 10.73 | 10.63 | -0.74% | 6,481,520 |
| Sep 24, 2025 | 10.88 | 10.94 | 10.73 | 10.81 | 10.71 | -0.92% | 3,178,271 |