HKSE - Delayed Quote HKD

Shanghai Conant Optical Co., Ltd. (2276.HK)

Compare
26.050
-1.350
(-4.93%)
At close: 4:08:14 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202527.40027.40025.85026.05026.0502,318,500
Apr 2, 202527.00028.00027.00027.40027.4001,497,500
Apr 1, 202527.65027.90026.05027.45027.4502,320,398
Mar 31, 202527.50027.90026.50027.65027.6501,619,000
Mar 28, 202527.00027.50026.00027.50027.5001,609,500
Mar 27, 202526.90027.25026.30027.00027.0001,696,238
Mar 26, 202527.50027.50026.15026.90026.9001,533,258
Mar 25, 202529.10029.45027.60027.80027.8001,473,000
Mar 24, 202526.80029.20026.80029.10029.1001,970,500
Mar 21, 202528.10028.15026.60026.95026.9507,535,000
Mar 20, 202528.50029.50027.80028.10028.1001,738,500
Mar 19, 202527.90028.70027.60028.50028.5001,475,500
Mar 18, 202527.75029.10027.50027.90027.9001,664,500
Mar 17, 202527.20028.00026.70027.75027.7501,640,000
Mar 14, 202527.50028.00026.80026.95026.9501,974,165
Mar 13, 202529.40029.50026.85027.50027.5002,376,000
Mar 12, 202529.60030.20028.95029.40029.4001,558,665
Mar 11, 202529.10030.65027.50029.60029.6001,599,500
Mar 10, 202530.10030.60028.90029.40029.4001,179,000
Mar 7, 202530.90030.90029.45030.10030.1001,457,000
Mar 6, 202529.30032.00029.30030.90030.9003,332,000
Mar 5, 202527.15030.30027.15029.40029.4003,051,000
Mar 4, 202526.50027.50025.55027.15027.1501,542,000
Mar 3, 202528.00028.70026.70026.95026.9501,282,500
Feb 28, 202527.95027.95026.30027.70027.7002,028,800
Feb 27, 202528.60029.00026.60028.10028.1002,007,500
Feb 26, 202528.75029.95028.20028.60028.6001,747,500
Feb 25, 202527.80030.00027.10028.75028.7502,445,500
Feb 24, 202529.25029.45027.55028.20028.2001,598,000
Feb 21, 202526.60029.35026.25029.25029.2504,359,085
Feb 20, 202525.50027.35025.50026.45026.4501,730,500
Feb 19, 202526.00026.10025.25025.50025.5001,600,000
Feb 18, 202526.30026.30025.10026.00026.0001,627,500
Feb 17, 202525.80026.35024.60026.30026.3001,617,500
Feb 14, 202526.90027.00024.90025.85025.8501,951,500
Feb 13, 202528.55028.65026.50026.90026.9001,499,500
Feb 12, 202526.85028.95026.75028.55028.5501,364,022
Feb 11, 202528.20029.30026.80026.85026.8501,434,000
Feb 10, 202528.30028.70027.65028.00028.000944,011
Feb 7, 202528.45029.65027.65028.20028.2002,100,500
Feb 6, 202526.10028.85026.10028.15028.1502,303,500
Feb 5, 202526.35026.45025.35026.10026.1001,571,500
Feb 4, 202524.15026.75024.15026.35026.3501,952,280
Feb 3, 202524.60025.00023.00024.15024.1501,322,726
Jan 28, 202524.60024.60024.60024.60024.600-
Jan 27, 202525.20025.25024.05024.35024.3501,113,000
Jan 24, 202524.05025.60023.65025.20025.2001,184,500
Jan 23, 202523.30024.50023.30024.05024.0503,747,000
Jan 22, 202525.70025.85023.25023.45023.4503,627,500
Jan 21, 202524.80026.50024.15025.70025.7003,122,500
Jan 20, 202523.50025.65023.50024.80024.8002,539,000
Jan 17, 202523.65024.15023.20023.80023.800988,000
Jan 16, 202524.10024.75023.50023.65023.65044,567,000
Jan 15, 202525.75025.75023.95024.10024.1001,408,500
Jan 14, 202524.60025.90024.55025.75025.750931,500
Jan 13, 202524.90025.05024.10024.60024.600693,000
Jan 10, 202524.00025.25023.60024.85024.8501,526,500
Jan 9, 202524.95024.95023.00024.20024.2002,344,500
Jan 8, 202526.60026.60024.05024.95024.9502,639,800
Jan 7, 202526.95028.10026.15026.60026.6004,237,500
Jan 6, 202524.90027.20024.75026.90026.9005,348,000
Jan 3, 202523.15026.00022.80024.90024.9002,565,500
Jan 2, 202524.75024.75022.90023.15023.1501,873,500
Dec 31, 202424.75024.75024.75024.75024.750-
Dec 30, 202422.50024.40022.25024.30024.3003,599,000
Dec 27, 202421.05023.25021.05021.75021.7502,977,500
Dec 24, 202421.00021.00021.00021.00021.000-
Dec 23, 202420.00022.90018.94022.00022.0008,334,049
Dec 20, 202417.80020.00017.72019.82019.8205,968,012
Dec 19, 202417.30018.18017.02017.88017.8802,710,659
Dec 18, 202415.60017.64015.52017.30017.3003,569,000
Dec 17, 202414.02015.98013.98015.62015.6202,984,000
Dec 16, 202413.72014.22013.72014.10014.1001,203,500
Dec 13, 202413.48013.74013.40013.72013.7201,164,000
Dec 12, 202413.30013.64013.30013.48013.4801,155,000
Dec 11, 202412.94013.62012.94013.36013.3601,154,000
Dec 10, 202413.18013.32012.72012.94012.940886,472
Dec 9, 202413.64013.78013.00013.14013.1401,101,500
Dec 6, 202414.14014.14013.54013.62013.620581,200
Dec 5, 202414.06014.14013.88014.14014.140610,800
Dec 4, 202414.34014.52013.98014.06014.060534,500
Dec 3, 202413.94014.48013.92014.34014.3401,067,500
Dec 2, 202414.34014.38013.94013.94013.940646,000
Nov 29, 202414.50014.50014.12014.40014.4001,525,500
Nov 28, 202414.40014.50014.14014.50014.500922,500
Nov 27, 202414.00014.52013.98014.40014.400972,000
Nov 26, 202414.60014.60013.88014.00014.000755,000
Nov 25, 202414.48014.72014.38014.60014.6002,817,000
Nov 22, 202414.24014.48014.16014.48014.4802,805,000
Nov 21, 202414.72014.72014.14014.24014.2401,046,500
Nov 20, 202414.50014.86014.50014.72014.7201,305,500
Nov 19, 202414.80014.82014.44014.50014.500915,500
Nov 18, 202414.86015.26014.72014.80014.8001,012,000
Nov 15, 202414.32015.24014.28014.86014.8601,161,000
Nov 14, 202414.20014.42014.18014.32014.3201,135,000
Nov 13, 202414.48014.48014.06014.20014.200878,500
Nov 12, 202414.30014.64014.30014.48014.4801,030,500
Nov 11, 202414.32014.54014.14014.30014.3001,005,500
Nov 8, 202414.36014.56014.28014.32014.3201,004,000
Nov 7, 202414.80014.80014.28014.38014.3801,750,000
Nov 6, 202415.04015.10014.72014.80014.8003,061,000
Nov 5, 202415.20015.20014.96015.04015.040970,500
Nov 4, 202415.08015.36015.00015.20015.2001,061,500
Nov 1, 202415.22015.56014.96015.08015.0801,444,500
Oct 31, 202415.04015.38015.04015.22015.2201,041,000
Oct 30, 202415.46015.52014.80015.04015.0402,081,500
Oct 29, 202415.34015.46015.10015.46015.460949,000
Oct 28, 202415.54015.70014.90015.34015.340962,500
Oct 25, 202415.10015.54014.88015.54015.5401,054,000
Oct 24, 202415.10015.24014.92015.10015.1001,003,500
Oct 23, 202415.02015.16014.80015.10015.100970,189
Oct 22, 202415.36015.36014.92015.02015.0201,097,000
Oct 21, 202415.48015.48015.16015.36015.360942,500
Oct 18, 202415.14015.52015.14015.48015.480936,500
Oct 17, 202415.70015.76015.08015.14015.140985,249
Oct 16, 202415.24015.72015.00015.70015.7001,516,565
Oct 15, 202414.50015.30014.50015.24015.2401,259,000
Oct 14, 202414.58014.76014.24014.50014.5001,047,500
Oct 10, 202414.58014.68014.34014.58014.5801,091,689
Oct 9, 202413.70014.68013.66014.58014.5801,356,000
Oct 8, 202413.60013.80013.58013.70013.7001,049,000
Oct 7, 202413.78013.92013.46013.60013.6001,385,500
Oct 4, 202414.18014.20013.60013.78013.7801,046,000
Oct 3, 202414.02014.28013.60014.18014.1801,059,500
Oct 2, 202413.90014.12013.64014.02014.0201,138,500
Sep 30, 202414.20014.36013.72013.90013.9002,126,500
Sep 27, 202414.50014.88014.16014.24014.2401,847,000
Sep 26, 202414.90014.94014.38014.50014.5001,140,500
Sep 25, 202414.90015.00014.72014.90014.9001,118,000
Sep 24, 202414.56014.90014.56014.90014.9001,106,000
Sep 23, 202414.48014.80014.44014.56014.5601,052,000
Sep 20, 202414.22014.52014.16014.44014.4401,257,500
Sep 19, 202414.34014.48014.12014.22014.2201,008,000
Sep 17, 202414.36014.44014.24014.34014.3401,019,000
Sep 16, 202414.28014.48014.10014.36014.3601,071,500
Sep 13, 202413.84014.46013.84014.28014.2801,252,500
Sep 12, 2024 0.132 Dividend
Sep 12, 202413.84014.00013.70013.84013.8401,159,654
Sep 11, 202413.68013.98013.48013.98013.8481,243,000
Sep 10, 202413.34013.72013.34013.68013.5511,125,500
Sep 9, 202413.70013.70013.10013.34013.214842,000
Sep 5, 202413.56013.70013.42013.70013.571925,500
Sep 4, 202413.26013.86013.14013.56013.4321,243,500
Sep 3, 202413.38013.40013.12013.26013.135817,000
Sep 2, 202413.00013.36012.76013.30013.174935,000
Aug 30, 202412.94013.12012.82013.00012.8773,322,500
Aug 29, 202412.82012.98012.58012.94012.818964,000
Aug 28, 202412.60012.92012.60012.92012.798912,000
Aug 27, 202412.68012.86012.54012.70012.580840,500
Aug 26, 202412.66012.82012.56012.68012.560894,000
Aug 23, 202412.60012.80012.52012.66012.540752,000
Aug 22, 202412.74012.90012.54012.60012.481725,000
Aug 21, 202412.84012.84012.64012.74012.620762,000
Aug 20, 202413.00013.00012.40012.84012.719792,000
Aug 19, 202412.90013.08012.82013.00012.8771,292,500
Aug 16, 202412.30012.98012.30012.90012.7781,217,500
Aug 15, 202412.62012.62012.24012.30012.184874,500
Aug 14, 202412.80012.88012.32012.62012.5011,173,500
Aug 13, 202412.22013.54012.22012.80012.6792,830,500
Aug 12, 202412.06012.28012.06012.22012.105959,500
Aug 9, 202411.96012.18011.86012.00011.8871,029,500
Aug 8, 202411.80012.14011.80011.96011.847690,500
Aug 7, 202411.56011.82011.44011.80011.689899,000
Aug 6, 202410.78011.58010.76011.56011.451728,500
Aug 5, 202411.48011.54010.70010.74010.639615,500
Aug 2, 202411.50011.58011.40011.48011.372488,000
Aug 1, 202411.74011.74010.96011.50011.391890,000
Jul 31, 202411.44011.78011.36011.74011.629616,500
Jul 30, 202411.32011.44011.14011.44011.332548,000
Jul 29, 202411.20011.50011.16011.32011.213655,000
Jul 26, 202411.30011.50011.08011.20011.094619,000
Jul 25, 202412.16012.16011.08011.30011.1931,123,000
Jul 24, 202412.24012.36012.06012.16012.045577,000
Jul 23, 202412.20012.36012.14012.24012.124592,500
Jul 22, 202412.08012.24011.94012.20012.0851,045,000
Jul 19, 202411.84012.36011.52011.98011.867880,500
Jul 18, 202411.92011.98011.84011.84011.728689,000
Jul 17, 202412.02012.12011.90011.92011.807430,000
Jul 16, 202412.00012.08011.82012.02011.907591,000
Jul 15, 202411.66012.08011.62012.00011.887607,500
Jul 12, 202411.70011.78011.56011.66011.550577,500
Jul 11, 202411.60011.72011.50011.70011.590497,000
Jul 10, 202411.76011.76011.42011.60011.490607,000
Jul 9, 202411.76011.80011.54011.80011.689508,500
Jul 8, 202411.60011.82011.34011.82011.708688,500
Jul 5, 202412.20012.22011.42011.60011.490898,000
Jul 4, 202412.14012.20012.00012.20012.085561,000
Jul 3, 202412.24012.30012.08012.14012.025539,000
Jul 2, 202412.30012.30012.02012.24012.124512,500
Jun 28, 202412.02012.44012.02012.36012.243538,500
Jun 27, 202412.38012.44011.86012.02011.907617,000
Jun 26, 202412.06012.38011.90012.38012.263709,000
Jun 25, 202412.00012.24011.84012.06011.946650,000
Jun 24, 202412.66012.72011.94012.10011.986867,500
Jun 21, 202412.52012.72012.38012.66012.540657,500
Jun 20, 202412.48012.66012.36012.52012.402515,000
Jun 19, 202412.06012.56011.74012.48012.3621,042,000
Jun 18, 202412.00012.16011.80012.12012.006911,000
Jun 17, 202411.74012.22011.64012.04011.926880,000
Jun 14, 202411.30011.88011.30011.74011.629848,500
Jun 13, 202411.38011.44011.24011.36011.253657,000
Jun 12, 2024 0.220 Dividend
Jun 12, 202411.18011.38011.08011.38011.273640,500
Jun 11, 202411.00011.50011.00011.40011.074947,000
Jun 7, 202411.04011.10010.82011.08010.764632,500
Jun 6, 202410.90011.16010.78011.04010.725672,000
Jun 5, 202410.82010.92010.64010.90010.5894,715,500
Jun 4, 202410.74011.16010.74010.88010.569839,000
Jun 3, 202411.10011.36010.54010.80010.4921,118,500
May 31, 202410.50011.28010.50011.10010.7831,050,500
May 30, 202410.20010.72010.20010.50010.200702,500
May 29, 202410.08010.28010.02010.2009.909650,500
May 28, 20249.82010.1609.80010.1409.850764,000
May 27, 20249.4909.8609.3609.8509.5691,630,500
May 24, 20248.9709.6608.9109.4209.1511,593,000
May 23, 20248.9808.9908.7808.9708.714666,500
May 22, 20248.7708.9908.7708.9808.7241,112,500
May 21, 20248.8508.9708.7008.7708.520803,000
May 20, 20248.8808.9408.8408.8508.597642,500
May 17, 20249.0009.0508.7108.9008.646914,500
May 16, 20249.0009.1408.9609.0008.743916,500
May 14, 20248.9509.1208.8709.0008.743769,000
May 13, 20248.9708.9908.8308.9608.704732,000
May 10, 20249.0709.1008.7808.9508.694814,500
May 9, 20248.7409.0708.7209.0708.811945,000
May 8, 20248.9108.9108.6908.7408.490759,500
May 7, 20249.0209.0808.6908.9108.656761,500
May 6, 20249.0409.3208.9409.0208.762749,000
May 3, 20249.1709.2308.9009.0408.782882,000
May 2, 20248.7809.2808.6809.1508.8891,272,500
Apr 30, 20247.9308.7807.8708.7808.5293,788,500
Apr 29, 20248.1108.1107.7207.9307.7041,866,500
Apr 26, 20248.1208.1608.0008.1107.878815,000
Apr 25, 20248.0508.1207.9908.1207.888695,000
Apr 24, 20248.0008.1307.9908.0807.8491,041,000
Apr 23, 20248.1008.1007.9308.0007.772822,500
Apr 22, 20248.1508.1507.9208.0407.810903,500
Apr 19, 20248.1208.1408.0208.0907.859681,000
Apr 18, 20248.2008.2008.0608.0807.849876,000
Apr 17, 20248.1008.2008.0808.1807.946709,000
Apr 16, 20248.1608.2007.9508.1007.869968,000
Apr 15, 20248.1208.2108.0708.1707.937900,500
Apr 12, 20248.1608.2208.0908.1407.908821,500
Apr 11, 20248.1008.3508.1008.1607.927871,000
Apr 10, 20248.3008.3308.0808.1007.8691,012,500
Apr 9, 20248.2008.2408.0708.2408.005881,500
Apr 8, 20248.0508.2707.9208.1707.9371,514,500
Apr 5, 20248.4208.5407.8008.1007.8691,234,500
Apr 3, 20248.3808.4208.2408.4208.1801,069,000