China Conch Venture Holdings Limited (HKG:0586)
Hong Kong
· Delayed Price · Currency is HKD 12.26
+0.17 (1.41%)
Apr 29, 2026, 4:08 PM HKT
HKG:0586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.10 | 12.42 | 12.01 | 12.26 | 12.26 | 1.41% | 7,015,866 |
| Apr 28, 2026 | 11.59 | 12.09 | 11.46 | 12.09 | 12.09 | 4.31% | 14,274,500 |
| Apr 27, 2026 | 11.50 | 11.63 | 11.31 | 11.59 | 11.59 | 0.26% | 5,553,766 |
| Apr 24, 2026 | 11.28 | 11.57 | 11.25 | 11.56 | 11.56 | 1.23% | 3,860,708 |
| Apr 23, 2026 | 11.79 | 11.79 | 11.31 | 11.42 | 11.42 | -2.31% | 4,942,497 |
| Apr 22, 2026 | 11.58 | 11.78 | 11.41 | 11.69 | 11.69 | - | 8,018,818 |
| Apr 21, 2026 | 11.35 | 11.88 | 11.35 | 11.69 | 11.69 | 0.43% | 4,302,309 |
| Apr 20, 2026 | 11.70 | 11.70 | 11.28 | 11.64 | 11.64 | -0.17% | 9,460,530 |
| Apr 17, 2026 | 11.92 | 11.92 | 11.58 | 11.66 | 11.66 | -2.35% | 7,567,500 |
| Apr 16, 2026 | 11.92 | 12.00 | 11.55 | 11.94 | 11.94 | 0.17% | 14,257,500 |
| Apr 15, 2026 | 12.19 | 12.21 | 11.73 | 11.92 | 11.92 | -1.24% | 8,747,318 |
| Apr 14, 2026 | 12.22 | 12.26 | 11.88 | 12.07 | 12.07 | -1.55% | 12,362,320 |
| Apr 13, 2026 | 12.34 | 12.52 | 12.14 | 12.26 | 12.26 | -1.61% | 8,819,867 |
| Apr 10, 2026 | 12.47 | 12.55 | 12.20 | 12.46 | 12.46 | 0.89% | 11,050,290 |
| Apr 9, 2026 | 12.10 | 12.39 | 11.86 | 12.35 | 12.35 | 2.83% | 12,313,180 |
| Apr 8, 2026 | 12.25 | 12.25 | 11.90 | 12.01 | 12.01 | 1.35% | 10,723,070 |
| Apr 2, 2026 | 11.85 | 12.08 | 11.64 | 11.85 | 11.85 | 0.08% | 5,007,500 |
| Apr 1, 2026 | 11.60 | 11.91 | 11.60 | 11.84 | 11.84 | 3.68% | 8,727,432 |
| Mar 31, 2026 | 11.77 | 11.85 | 11.22 | 11.42 | 11.42 | -2.97% | 8,445,184 |
| Mar 30, 2026 | 11.76 | 12.25 | 11.67 | 11.77 | 11.77 | -1.51% | 7,537,000 |
| Mar 27, 2026 | 11.71 | 12.52 | 11.69 | 11.95 | 11.95 | 2.14% | 21,519,180 |
| Mar 26, 2026 | 10.86 | 11.74 | 10.82 | 11.70 | 11.70 | 8.43% | 19,670,460 |
| Mar 25, 2026 | 10.79 | 10.97 | 10.68 | 10.79 | 10.79 | - | 4,912,352 |
| Mar 24, 2026 | 10.70 | 10.84 | 10.41 | 10.79 | 10.79 | 2.76% | 6,473,400 |
| Mar 23, 2026 | 10.68 | 10.97 | 10.42 | 10.50 | 10.50 | -4.55% | 14,911,000 |
| Mar 20, 2026 | 10.93 | 11.23 | 10.85 | 11.00 | 11.00 | 0.64% | 5,499,080 |
| Mar 19, 2026 | 11.56 | 11.56 | 10.80 | 10.93 | 10.93 | -4.29% | 9,210,800 |
| Mar 18, 2026 | 11.81 | 11.81 | 11.36 | 11.42 | 11.42 | -2.56% | 7,048,197 |
| Mar 17, 2026 | 11.93 | 12.23 | 11.70 | 11.72 | 11.72 | -1.76% | 4,551,500 |
| Mar 16, 2026 | 11.52 | 12.00 | 11.51 | 11.93 | 11.93 | 1.10% | 7,086,804 |
| Mar 13, 2026 | 11.94 | 12.18 | 11.80 | 11.80 | 11.80 | -1.17% | 6,348,500 |
| Mar 12, 2026 | 11.56 | 12.04 | 11.32 | 11.94 | 11.94 | 3.29% | 9,520,000 |
| Mar 11, 2026 | 11.60 | 11.71 | 11.52 | 11.56 | 11.56 | -0.60% | 3,103,488 |
| Mar 10, 2026 | 12.03 | 12.03 | 11.56 | 11.63 | 11.63 | -1.36% | 8,704,050 |
| Mar 9, 2026 | 11.44 | 11.93 | 11.43 | 11.79 | 11.79 | -1.26% | 11,850,500 |
| Mar 6, 2026 | 11.98 | 11.98 | 11.63 | 11.94 | 11.94 | -0.08% | 5,370,405 |
| Mar 5, 2026 | 12.10 | 12.43 | 11.91 | 11.95 | 11.95 | -1.24% | 5,682,638 |
| Mar 4, 2026 | 12.34 | 12.38 | 11.84 | 12.10 | 12.10 | -2.89% | 9,153,906 |
| Mar 3, 2026 | 13.16 | 13.21 | 12.30 | 12.46 | 12.46 | -5.18% | 11,621,500 |
| Mar 2, 2026 | 13.20 | 13.32 | 12.82 | 13.14 | 13.14 | -1.13% | 10,905,570 |
| Feb 27, 2026 | 13.80 | 13.89 | 13.06 | 13.29 | 13.29 | -3.20% | 13,910,970 |
| Feb 26, 2026 | 14.13 | 14.20 | 13.51 | 13.73 | 13.73 | 1.70% | 28,673,450 |
| Feb 25, 2026 | 12.70 | 13.88 | 12.60 | 13.50 | 13.50 | 7.66% | 19,523,220 |
| Feb 24, 2026 | 13.26 | 13.52 | 12.26 | 12.54 | 12.54 | -4.06% | 13,529,850 |
| Feb 23, 2026 | 12.82 | 13.14 | 12.80 | 13.07 | 13.07 | 0.69% | 2,523,500 |
| Feb 20, 2026 | 13.12 | 13.75 | 12.96 | 12.98 | 12.98 | -1.07% | 5,232,264 |
| Feb 16, 2026 | 12.14 | 13.30 | 12.07 | 13.12 | 13.12 | 8.07% | 7,131,404 |
| Feb 13, 2026 | 11.80 | 12.22 | 11.77 | 12.14 | 12.14 | 1.42% | 10,869,005 |
| Feb 12, 2026 | 12.13 | 12.32 | 11.83 | 11.97 | 11.97 | -1.32% | 8,595,365 |
| Feb 11, 2026 | 11.10 | 12.35 | 10.77 | 12.13 | 12.13 | 9.28% | 27,791,620 |
| Feb 10, 2026 | 10.95 | 11.13 | 10.86 | 11.10 | 11.10 | 1.46% | 10,114,500 |
| Feb 9, 2026 | 10.63 | 10.94 | 10.63 | 10.94 | 10.94 | 3.01% | 5,023,550 |
| Feb 6, 2026 | 10.71 | 10.73 | 10.32 | 10.62 | 10.62 | -0.75% | 4,756,118 |
| Feb 5, 2026 | 10.81 | 10.98 | 10.61 | 10.70 | 10.70 | -1.11% | 5,288,566 |
| Feb 4, 2026 | 10.72 | 10.83 | 10.63 | 10.82 | 10.82 | 1.50% | 7,649,051 |
| Feb 3, 2026 | 10.38 | 10.67 | 10.36 | 10.66 | 10.66 | 3.00% | 7,569,000 |
| Feb 2, 2026 | 10.41 | 10.66 | 10.23 | 10.35 | 10.35 | -3.09% | 6,500,466 |
| Jan 30, 2026 | 10.76 | 10.85 | 10.51 | 10.68 | 10.68 | -0.93% | 6,188,500 |
| Jan 29, 2026 | 10.86 | 10.95 | 10.68 | 10.78 | 10.78 | -0.74% | 6,650,500 |
| Jan 28, 2026 | 10.31 | 10.86 | 10.31 | 10.86 | 10.86 | 5.44% | 12,633,116 |
| Jan 27, 2026 | 10.42 | 10.50 | 10.24 | 10.30 | 10.30 | -1.15% | 3,807,259 |
| Jan 26, 2026 | 10.40 | 10.50 | 10.26 | 10.42 | 10.42 | 1.86% | 7,858,945 |
| Jan 23, 2026 | 10.20 | 10.47 | 10.19 | 10.23 | 10.23 | 0.99% | 5,038,500 |
| Jan 22, 2026 | 9.86 | 10.19 | 9.85 | 10.13 | 10.13 | 2.74% | 12,950,130 |
| Jan 21, 2026 | 9.76 | 9.87 | 9.70 | 9.86 | 9.86 | 1.02% | 3,937,500 |
| Jan 20, 2026 | 9.51 | 9.84 | 9.46 | 9.76 | 9.76 | 2.63% | 4,516,097 |
| Jan 19, 2026 | 9.59 | 9.62 | 9.40 | 9.51 | 9.51 | -0.83% | 3,633,500 |
| Jan 16, 2026 | 9.65 | 9.96 | 9.49 | 9.59 | 9.59 | -0.62% | 7,266,000 |
| Jan 15, 2026 | 9.42 | 9.82 | 9.42 | 9.65 | 9.65 | 0.94% | 10,014,500 |
| Jan 14, 2026 | 9.63 | 9.79 | 9.43 | 9.56 | 9.56 | 0.10% | 12,044,000 |
| Jan 13, 2026 | 9.52 | 9.68 | 9.51 | 9.55 | 9.55 | 0.32% | 5,042,933 |
| Jan 12, 2026 | 9.66 | 9.68 | 9.42 | 9.52 | 9.52 | -1.65% | 3,989,709 |
| Jan 9, 2026 | 9.54 | 9.78 | 9.54 | 9.68 | 9.68 | 0.10% | 2,780,500 |
| Jan 8, 2026 | 9.86 | 9.86 | 9.50 | 9.67 | 9.67 | -1.02% | 2,862,500 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.65 | 9.77 | 9.77 | -0.20% | 3,384,500 |
| Jan 6, 2026 | 9.55 | 9.81 | 9.55 | 9.79 | 9.79 | 1.45% | 3,063,530 |
| Jan 5, 2026 | 9.60 | 9.78 | 9.51 | 9.65 | 9.65 | 0.52% | 4,788,100 |
| Jan 2, 2026 | 9.40 | 9.70 | 9.36 | 9.60 | 9.60 | 2.13% | 680,500 |
| Dec 31, 2025 | 9.40 | 9.62 | 9.35 | 9.40 | 9.40 | -1.16% | 2,445,870 |
| Dec 30, 2025 | 9.60 | 9.60 | 9.47 | 9.51 | 9.51 | -0.52% | 1,342,501 |
| Dec 29, 2025 | 9.89 | 9.90 | 9.51 | 9.56 | 9.56 | -4.21% | 4,475,208 |
| Dec 24, 2025 | 9.85 | 10.05 | 9.71 | 9.98 | 9.98 | 1.22% | 2,573,766 |
| Dec 23, 2025 | 9.45 | 9.96 | 9.45 | 9.86 | 9.86 | 1.96% | 3,924,000 |
| Dec 22, 2025 | 9.49 | 9.73 | 9.49 | 9.67 | 9.67 | 1.90% | 2,346,826 |
| Dec 19, 2025 | 9.32 | 9.52 | 9.32 | 9.49 | 9.49 | 1.82% | 6,643,133 |
| Dec 18, 2025 | 9.60 | 9.60 | 9.29 | 9.32 | 9.32 | -2.92% | 5,154,500 |
| Dec 17, 2025 | 9.70 | 9.85 | 9.56 | 9.60 | 9.60 | -1.74% | 6,092,000 |
| Dec 16, 2025 | 9.99 | 9.99 | 9.66 | 9.77 | 9.77 | -2.20% | 3,067,500 |
| Dec 15, 2025 | 9.93 | 10.11 | 9.79 | 9.99 | 9.99 | 0.50% | 4,026,740 |
| Dec 12, 2025 | 9.90 | 9.97 | 9.83 | 9.94 | 9.94 | 0.71% | 3,513,520 |
| Dec 11, 2025 | 9.93 | 9.95 | 9.82 | 9.87 | 9.87 | -0.50% | 3,381,098 |
| Dec 10, 2025 | 9.97 | 9.97 | 9.80 | 9.92 | 9.92 | -0.50% | 2,143,000 |
| Dec 9, 2025 | 10.01 | 10.08 | 9.88 | 9.97 | 9.97 | -1.09% | 4,697,151 |
| Dec 8, 2025 | 10.30 | 10.31 | 10.01 | 10.08 | 10.08 | -2.14% | 5,094,770 |
| 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 |