Shanghai Conant Optical Co., Ltd. (HKG:2276)
Hong Kong
· Delayed Price · Currency is HKD 48.62
+0.02 (0.04%)
At close: Apr 29, 2026
Shanghai Conant Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.62 | 49.20 | 47.76 | 48.62 | 48.62 | 0.04% | 1,805,000 |
| Apr 28, 2026 | 51.05 | 51.50 | 48.00 | 48.60 | 48.60 | -4.80% | 3,028,100 |
| Apr 27, 2026 | 52.00 | 52.20 | 50.00 | 51.05 | 51.05 | -0.29% | 2,106,912 |
| Apr 24, 2026 | 51.25 | 52.50 | 49.96 | 51.20 | 51.20 | -0.10% | 2,714,326 |
| Apr 23, 2026 | 50.80 | 52.25 | 48.14 | 51.25 | 51.25 | 3.96% | 6,233,405 |
| Apr 22, 2026 | 48.16 | 49.70 | 48.12 | 49.30 | 49.30 | 2.32% | 1,425,905 |
| Apr 21, 2026 | 48.76 | 48.76 | 47.00 | 48.18 | 48.18 | -1.19% | 1,397,200 |
| Apr 20, 2026 | 47.20 | 48.98 | 46.60 | 48.76 | 48.76 | 3.31% | 1,784,000 |
| Apr 17, 2026 | 46.88 | 47.42 | 45.90 | 47.20 | 47.20 | 0.85% | 1,685,600 |
| Apr 16, 2026 | 47.08 | 47.98 | 45.80 | 46.80 | 46.80 | -0.59% | 1,345,400 |
| Apr 15, 2026 | 47.60 | 48.50 | 45.80 | 47.08 | 47.08 | -1.09% | 2,366,328 |
| Apr 14, 2026 | 46.48 | 48.60 | 46.48 | 47.60 | 47.60 | 3.03% | 1,701,100 |
| Apr 13, 2026 | 47.90 | 48.00 | 46.16 | 46.20 | 46.20 | -3.63% | 2,764,300 |
| Apr 10, 2026 | 44.88 | 48.52 | 44.14 | 47.94 | 47.94 | 6.82% | 3,275,908 |
| Apr 9, 2026 | 44.20 | 46.94 | 44.18 | 44.88 | 44.88 | 2.00% | 2,909,700 |
| Apr 8, 2026 | 44.00 | 45.32 | 43.00 | 44.00 | 44.00 | 3.53% | 6,519,472 |
| Apr 2, 2026 | 46.20 | 47.38 | 42.24 | 42.50 | 42.50 | -7.97% | 6,008,108 |
| Apr 1, 2026 | 47.02 | 47.68 | 43.46 | 46.18 | 46.18 | -0.99% | 6,830,400 |
| Mar 31, 2026 | 52.95 | 53.65 | 46.16 | 46.64 | 46.64 | -11.92% | 4,418,260 |
| Mar 30, 2026 | 54.50 | 54.50 | 51.95 | 52.95 | 52.95 | -2.84% | 1,132,500 |
| Mar 27, 2026 | 53.50 | 54.65 | 52.15 | 54.50 | 54.50 | 1.77% | 1,440,600 |
| Mar 26, 2026 | 54.25 | 54.50 | 52.85 | 53.55 | 53.55 | -1.29% | 1,098,700 |
| Mar 25, 2026 | 53.00 | 54.55 | 52.80 | 54.25 | 54.25 | 2.65% | 1,376,724 |
| Mar 24, 2026 | 50.50 | 53.45 | 50.40 | 52.85 | 52.85 | 5.70% | 1,700,800 |
| Mar 23, 2026 | 53.60 | 53.60 | 49.12 | 50.00 | 50.00 | -6.72% | 2,673,700 |
| Mar 20, 2026 | 57.65 | 57.85 | 53.00 | 53.60 | 53.60 | -7.03% | 1,601,200 |
| Mar 19, 2026 | 58.25 | 59.35 | 57.00 | 57.65 | 57.65 | -1.03% | 1,326,083 |
| Mar 18, 2026 | 57.00 | 58.70 | 56.00 | 58.25 | 58.25 | 2.19% | 904,500 |
| Mar 17, 2026 | 56.50 | 58.20 | 55.85 | 57.00 | 57.00 | 0.88% | 790,400 |
| Mar 16, 2026 | 55.60 | 56.80 | 55.00 | 56.50 | 56.50 | 1.62% | 1,219,700 |
| Mar 13, 2026 | 58.20 | 58.20 | 55.60 | 55.60 | 55.60 | -4.47% | 1,000,900 |
| Mar 12, 2026 | 58.10 | 59.20 | 57.35 | 58.20 | 58.20 | 0.17% | 843,095 |
| Mar 11, 2026 | 58.70 | 60.25 | 57.40 | 58.10 | 58.10 | -1.02% | 1,028,900 |
| Mar 10, 2026 | 58.60 | 59.40 | 57.60 | 58.70 | 58.70 | 0.51% | 1,293,400 |
| Mar 9, 2026 | 58.00 | 58.60 | 54.60 | 58.40 | 58.40 | -1.02% | 1,806,300 |
| Mar 6, 2026 | 57.55 | 59.00 | 56.95 | 59.00 | 59.00 | 2.43% | 1,791,200 |
| Mar 5, 2026 | 58.80 | 60.35 | 57.25 | 57.60 | 57.60 | -0.95% | 999,138 |
| Mar 4, 2026 | 58.00 | 58.35 | 56.00 | 58.15 | 58.15 | 0.26% | 860,594 |
| Mar 3, 2026 | 60.70 | 60.85 | 57.20 | 58.00 | 58.00 | -4.53% | 1,791,391 |
| Mar 2, 2026 | 61.60 | 61.60 | 59.50 | 60.75 | 60.75 | -1.38% | 1,405,400 |
| Feb 27, 2026 | 62.50 | 62.55 | 59.85 | 61.60 | 61.60 | -1.44% | 1,728,000 |
| Feb 26, 2026 | 62.30 | 63.05 | 62.05 | 62.50 | 62.50 | 0.32% | 725,400 |
| Feb 25, 2026 | 62.90 | 63.50 | 61.80 | 62.30 | 62.30 | -0.95% | 716,000 |
| Feb 24, 2026 | 64.80 | 65.40 | 62.40 | 62.90 | 62.90 | -2.93% | 726,037 |
| Feb 23, 2026 | 64.00 | 66.50 | 64.00 | 64.80 | 64.80 | 1.65% | 824,600 |
| Feb 20, 2026 | 63.55 | 64.35 | 62.70 | 63.75 | 63.75 | 0.31% | 844,100 |
| Feb 16, 2026 | 62.90 | 64.55 | 62.30 | 63.55 | 63.55 | 1.03% | 488,000 |
| Feb 13, 2026 | 63.75 | 63.75 | 61.60 | 62.90 | 62.90 | -1.33% | 864,600 |
| Feb 12, 2026 | 61.15 | 65.00 | 61.15 | 63.75 | 63.75 | 4.17% | 1,785,797 |
| Feb 11, 2026 | 62.20 | 63.00 | 60.80 | 61.20 | 61.20 | -1.45% | 906,200 |
| Feb 10, 2026 | 62.35 | 63.75 | 61.65 | 62.10 | 62.10 | -0.40% | 1,683,000 |
| Feb 9, 2026 | 59.40 | 62.50 | 59.40 | 62.35 | 62.35 | 4.97% | 1,099,700 |
| Feb 6, 2026 | 60.30 | 62.00 | 58.90 | 59.40 | 59.40 | -1.49% | 1,097,300 |
| Feb 5, 2026 | 60.80 | 61.60 | 59.35 | 60.30 | 60.30 | -1.07% | 1,115,400 |
| Feb 4, 2026 | 61.90 | 61.90 | 57.25 | 60.95 | 60.95 | -1.53% | 2,930,800 |
| Feb 3, 2026 | 61.45 | 64.25 | 61.10 | 61.90 | 61.90 | 0.73% | 1,532,187 |
| Feb 2, 2026 | 63.30 | 63.45 | 59.05 | 61.45 | 61.45 | -1.76% | 1,511,900 |
| Jan 30, 2026 | 61.70 | 64.05 | 61.15 | 62.55 | 62.55 | 1.38% | 1,380,100 |
| Jan 29, 2026 | 60.85 | 62.00 | 59.05 | 61.70 | 61.70 | 1.56% | 1,061,800 |
| Jan 28, 2026 | 61.10 | 62.45 | 59.70 | 60.75 | 60.75 | -0.33% | 1,679,600 |
| Jan 27, 2026 | 59.20 | 65.35 | 58.20 | 60.95 | 60.95 | 4.19% | 3,390,930 |
| Jan 26, 2026 | 60.30 | 60.30 | 56.90 | 58.50 | 58.50 | -2.99% | 4,838,538 |
| Jan 23, 2026 | 61.15 | 62.35 | 59.75 | 60.30 | 60.30 | -1.31% | 2,973,236 |
| Jan 22, 2026 | 61.60 | 63.00 | 60.25 | 61.10 | 61.10 | -0.81% | 2,887,785 |
| Jan 21, 2026 | 62.15 | 62.40 | 60.25 | 61.60 | 61.60 | -0.88% | 3,943,700 |
| Jan 20, 2026 | 62.10 | 63.80 | 61.00 | 62.15 | 62.15 | 0.16% | 3,117,649 |
| Jan 19, 2026 | 60.45 | 64.50 | 60.45 | 62.05 | 62.05 | 2.73% | 3,922,400 |
| Jan 16, 2026 | 54.65 | 61.20 | 54.65 | 60.40 | 60.40 | 10.52% | 5,041,600 |
| Jan 15, 2026 | 56.65 | 57.00 | 54.05 | 54.65 | 54.65 | -3.45% | 1,649,200 |
| Jan 14, 2026 | 53.00 | 56.95 | 52.80 | 56.60 | 56.60 | 8.33% | 4,045,100 |
| Jan 13, 2026 | 55.00 | 56.35 | 51.60 | 52.25 | 52.25 | -5.00% | 1,782,100 |
| Jan 12, 2026 | 54.45 | 55.15 | 53.35 | 55.00 | 55.00 | 1.01% | 1,097,500 |
| Jan 9, 2026 | 53.95 | 54.80 | 52.85 | 54.45 | 54.45 | 0.93% | 1,251,439 |
| Jan 8, 2026 | 55.70 | 58.65 | 53.20 | 53.95 | 53.95 | -2.88% | 2,568,900 |
| Jan 7, 2026 | 53.55 | 56.95 | 53.30 | 55.55 | 55.55 | 3.83% | 1,335,500 |
| Jan 6, 2026 | 53.85 | 55.90 | 51.95 | 53.50 | 53.50 | -0.65% | 1,361,300 |
| Jan 5, 2026 | 54.20 | 55.20 | 51.75 | 53.85 | 53.85 | -0.46% | 1,770,734 |
| Jan 2, 2026 | 54.00 | 54.20 | 52.90 | 54.10 | 54.10 | 0.19% | 1,114,200 |
| Dec 31, 2025 | 53.60 | 55.35 | 53.25 | 54.00 | 54.00 | 4.25% | 1,019,971 |
| Dec 30, 2025 | 52.30 | 52.40 | 51.20 | 51.80 | 51.80 | -0.67% | 919,092 |
| Dec 29, 2025 | 53.45 | 54.30 | 51.75 | 52.15 | 52.15 | -2.43% | 959,300 |
| Dec 24, 2025 | 53.70 | 54.35 | 52.75 | 53.45 | 53.45 | -0.37% | 451,134 |
| Dec 23, 2025 | 54.60 | 54.60 | 52.90 | 53.65 | 53.65 | -1.47% | 797,200 |
| Dec 22, 2025 | 53.75 | 54.70 | 52.65 | 54.45 | 54.45 | 1.40% | 1,120,400 |
| Dec 19, 2025 | 51.85 | 54.90 | 51.65 | 53.70 | 53.70 | 3.57% | 1,261,494 |
| Dec 18, 2025 | 53.25 | 53.25 | 51.10 | 51.85 | 51.85 | -2.63% | 1,054,600 |
| Dec 17, 2025 | 50.55 | 53.55 | 50.55 | 53.25 | 53.25 | 5.45% | 1,461,641 |
| Dec 16, 2025 | 51.40 | 51.70 | 49.80 | 50.50 | 50.50 | -1.56% | 1,096,100 |
| Dec 15, 2025 | 54.95 | 54.95 | 50.60 | 51.30 | 51.30 | -6.73% | 1,265,700 |
| Dec 12, 2025 | 50.50 | 55.00 | 50.50 | 55.00 | 55.00 | 10.00% | 1,943,896 |
| Dec 11, 2025 | 50.90 | 51.05 | 49.80 | 50.00 | 50.00 | -1.67% | 920,800 |
| Dec 10, 2025 | 51.40 | 51.50 | 49.76 | 50.85 | 50.85 | -0.88% | 1,325,800 |
| Dec 9, 2025 | 53.20 | 54.90 | 51.00 | 51.30 | 51.30 | -3.57% | 1,905,575 |
| Dec 8, 2025 | 55.25 | 55.30 | 52.50 | 53.20 | 53.20 | -3.45% | 1,556,300 |
| Dec 5, 2025 | 55.35 | 56.00 | 54.10 | 55.10 | 55.10 | -0.36% | 1,315,800 |
| Dec 4, 2025 | 55.30 | 57.85 | 53.80 | 55.30 | 55.30 | 0.55% | 2,111,000 |
| Dec 3, 2025 | 54.60 | 55.75 | 54.15 | 55.00 | 55.00 | 0.27% | 2,765,400 |
| Dec 2, 2025 | 49.68 | 55.45 | 49.68 | 54.85 | 54.85 | 10.58% | 5,269,500 |
| Dec 1, 2025 | 48.70 | 49.70 | 47.64 | 49.60 | 49.60 | 1.85% | 1,421,100 |
| Nov 28, 2025 | 48.34 | 48.70 | 47.28 | 48.70 | 48.70 | 0.74% | 1,732,970 |