Skip to main content
China Conch Venture Holdings Limited (HKG:0586)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.3510.4910.2610.3010.30-1.06%1,857,370
Dec 4, 202510.4010.5510.3010.4110.410.10%1,783,093
Dec 3, 202510.5510.6610.3510.4010.40-1.89%2,669,733
Dec 2, 202510.2310.6410.2310.6010.603.52%3,817,500
Dec 1, 202510.0910.3310.0010.2410.240.29%5,302,850
Nov 28, 202510.2310.4310.1310.2110.21-0.20%3,948,500
Nov 27, 202510.5010.5010.2110.2310.23-1.73%3,131,100
Nov 26, 202510.3410.5510.3410.4110.41-2,103,526
Nov 25, 202510.2810.5810.2810.4110.41-6,457,175
Nov 24, 202510.1010.419.9710.4110.413.79%7,060,500
Nov 21, 202510.0510.189.9310.0310.03-1.47%5,121,538
Nov 20, 202510.1110.2710.0210.1810.18-0.39%9,353,500
Nov 19, 202510.2010.2710.1210.2210.220.20%2,507,600
Nov 18, 202510.5810.5810.1310.2010.20-2.76%4,185,870
Nov 17, 202510.5510.5610.3210.4910.49-0.85%3,777,620
Nov 14, 202510.6110.7810.4810.5810.58-1.31%3,058,698
Nov 13, 202510.9710.9710.6410.7210.72-1.92%6,873,050
Nov 12, 202510.9010.9910.8210.9310.930.28%5,237,878
Nov 11, 202510.3511.0510.3510.9010.904.31%11,077,860
Nov 10, 202510.1810.5010.1610.4510.452.45%6,182,000
Nov 7, 202510.1010.2310.0110.2010.200.99%3,701,000
Nov 6, 20259.7210.199.6210.1010.103.17%8,382,500
Nov 5, 20259.519.829.419.799.792.94%5,608,655
Nov 4, 20259.789.929.479.519.51-3.16%9,333,030
Nov 3, 20259.759.859.619.829.821.03%3,709,500
Oct 31, 20259.889.899.719.729.72-2.02%3,407,440
Oct 30, 20259.849.969.829.929.920.81%6,788,571
Oct 28, 20259.929.929.749.849.84-1.11%2,580,822
Oct 27, 202510.0910.099.799.959.951.53%3,606,161
Oct 24, 20259.9310.029.769.809.80-1.31%3,812,900
Oct 23, 202510.0010.009.529.939.93-0.20%9,273,471
Oct 22, 202510.1410.149.819.959.95-1.87%3,929,660
Oct 21, 20259.9810.179.8810.1410.143.15%12,829,960
Oct 20, 202510.0710.189.789.839.83-2.38%8,561,890
Oct 17, 202510.3910.529.7810.0710.07-2.99%41,075,680
Oct 16, 202510.8210.9410.3510.3810.38-4.51%7,406,720
Oct 15, 202510.4110.9510.4110.8710.774.42%9,661,855
Oct 14, 202510.7810.9110.3810.4110.31-3.43%7,765,000
Oct 13, 202510.7010.7810.3010.7810.68-0.65%9,330,287
Oct 10, 202510.8410.9310.6810.8510.75-0.18%5,915,501
Oct 9, 202511.0011.0810.6710.8710.77-1.36%8,775,670
Oct 8, 202510.9911.0510.5911.0210.920.55%2,649,934
Oct 6, 202511.1311.1310.9010.9610.86-1.79%902,610
Oct 3, 202511.1011.2011.0511.1611.06-1,715,490
Oct 2, 202511.0211.2010.9511.1611.061.73%2,521,972
Sep 30, 202510.9811.2010.8310.9710.870.37%4,741,498
Sep 29, 202510.7210.9410.6210.9310.831.86%4,692,970
Sep 26, 202510.7210.8510.5010.7310.63-4,465,440
Sep 25, 202510.9610.9610.6510.7310.63-0.74%6,481,520
Sep 24, 202510.8810.9410.7310.8110.71-0.92%3,178,271
Sep 23, 202510.6810.9310.6810.9110.811.02%4,714,589
Sep 22, 202511.1611.1710.6810.8010.70-3.14%10,551,210
Sep 19, 202511.0411.3411.0211.1511.051.00%11,910,100
Sep 18, 202511.1111.3510.8811.0410.94-1.60%7,917,760
Sep 17, 202511.3011.3811.1111.2211.120.27%4,951,014
Sep 16, 202511.3411.3711.0411.1911.09-0.97%6,462,725
Sep 15, 202511.0711.3010.9611.3011.202.08%7,173,500
Sep 12, 202511.2211.2410.9511.0710.97-0.45%4,606,006
Sep 11, 202510.9911.1210.8011.1211.021.18%5,472,020
Sep 10, 202510.8911.0510.7810.9910.891.29%8,419,743
Sep 9, 202510.9811.0410.7110.8510.75-0.91%7,834,500
Sep 8, 202510.3310.9810.2410.9510.857.35%17,165,260
Sep 5, 202510.4410.4810.1710.2010.11-0.97%8,412,000
Sep 4, 202510.4110.5510.1810.3010.21-1.90%8,176,540
Sep 3, 202510.5910.5910.2610.5010.40-4,125,500
Sep 2, 202510.6610.8410.3910.5010.40-1.41%7,439,833
Sep 1, 202510.3510.7310.2110.6510.553.10%7,913,810
Aug 29, 202510.5510.8110.1510.3310.23-2.09%9,076,000
Aug 28, 202510.8010.8910.2810.5510.45-2.31%16,230,500
Aug 27, 202510.7410.9810.5910.8010.701.50%11,873,530
Aug 26, 202510.7210.8010.5010.6410.54-0.75%11,340,490
Aug 25, 202510.0010.7710.0010.7210.628.72%25,679,260
Aug 22, 20259.719.929.669.869.771.96%6,037,510
Aug 21, 20259.689.799.589.679.58-2,503,500
Aug 20, 20259.749.749.519.679.58-0.82%5,048,333
Aug 19, 20259.819.999.669.759.66-0.61%6,952,263
Aug 18, 20259.489.929.489.819.723.48%8,824,500
Aug 15, 20259.419.529.339.489.39-0.11%3,770,268
Aug 14, 20259.669.749.419.499.40-0.84%8,967,360
Aug 13, 20259.749.869.519.579.48-1.75%10,705,000
Aug 12, 20259.839.839.659.749.65-0.10%3,773,765
Aug 11, 20259.789.839.509.759.660.62%6,064,000
Aug 8, 20259.769.769.599.699.60-0.21%5,650,354
Aug 7, 20259.649.829.579.719.620.73%6,375,424
Aug 6, 20259.909.909.619.649.55-1.73%4,864,832
Aug 5, 20259.759.839.569.819.720.62%4,943,601
Aug 4, 20259.669.809.409.759.661.46%5,712,970
Aug 1, 20259.749.989.549.619.520.10%6,852,720
Jul 31, 202510.0210.029.469.609.51-4.38%20,584,350
Jul 30, 202510.1010.249.9110.049.95-5,890,500
Jul 29, 20259.9810.089.7410.049.951.52%6,754,500
Jul 28, 202510.1010.109.879.899.80-2.08%5,903,500
Jul 25, 202510.0810.309.9810.1010.010.20%5,333,490
Jul 24, 202510.1010.329.9110.089.99-0.20%8,482,000
Jul 23, 202510.5610.5810.0210.1010.01-3.44%22,970,610
Jul 22, 202510.4010.6010.1410.4610.362.15%19,231,770
Jul 21, 20259.6810.489.6810.2410.157.45%20,729,130
Jul 18, 20259.759.819.519.539.44-1.65%9,571,740
Jul 17, 20259.549.739.539.699.601.25%4,933,854
Jul 16, 202510.0010.009.529.579.48-3.53%11,436,550