Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

China Conch Venture Holdings Limited (68C.F)

Compare
0.8900
-0.0050
(-0.56%)
At close: April 4 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.89000.89000.89000.89000.8900-
Apr 3, 20250.87000.96500.87000.89500.89501,250
Apr 2, 20250.92000.92000.92000.92000.9200-
Apr 1, 20250.88500.88500.88500.88500.8850-
Mar 31, 20250.88000.88000.88000.88000.8800-
Mar 28, 20250.90000.90000.90000.90000.9000-
Mar 27, 20250.89000.89000.89000.89000.8900-
Mar 26, 20250.85500.85500.85500.85500.8550-
Mar 25, 20250.86000.86000.86000.86000.8600-
Mar 24, 20250.87500.87500.87500.87500.8750-
Mar 21, 20250.88500.88500.88500.88500.8850-
Mar 20, 20250.87500.87500.87500.87500.8750-
Mar 19, 20250.90500.90500.90500.90500.9050-
Mar 18, 20250.90000.90000.90000.90000.9000-
Mar 17, 20250.89000.89000.89000.89000.8900-
Mar 14, 20250.87000.87000.87000.87000.8700-
Mar 13, 20250.84000.84000.84000.84000.8400-
Mar 12, 20250.83500.83500.83500.83500.8350-
Mar 11, 20250.82500.82500.82500.82500.8250-
Mar 10, 20250.81500.81500.81500.81500.8150-
Mar 7, 20250.83000.83000.83000.83000.8300-
Mar 6, 20250.82000.82000.82000.82000.8200-
Mar 5, 20250.84500.84500.84500.84500.8450-
Mar 4, 20250.81000.81000.81000.81000.8100-
Mar 3, 20250.80500.80500.80500.80500.8050-
Feb 28, 20250.79000.79000.79000.79000.7900-
Feb 27, 20250.82000.82000.82000.82000.8200-
Feb 26, 20250.81500.81500.81500.81500.8150-
Feb 25, 20250.77000.77000.77000.77000.7700-
Feb 24, 20250.77000.77000.77000.77000.7700-
Feb 21, 20250.76000.76000.76000.76000.7600-
Feb 20, 20250.78000.78000.78000.78000.7800-
Feb 19, 20250.78000.78000.78000.78000.7800-
Feb 18, 20250.77000.77000.77000.77000.7700-
Feb 17, 20250.79000.84500.79000.84500.8450415
Feb 14, 20250.77000.77000.77000.77000.7700-
Feb 13, 20250.76500.76500.76500.76500.7650-
Feb 12, 20250.77000.77000.77000.77000.7700-
Feb 11, 20250.75500.75500.75500.75500.7550-
Feb 10, 20250.76500.83000.76500.83000.830045
Feb 7, 20250.75000.75000.75000.75000.7500-
Feb 6, 20250.74000.74000.74000.74000.7400-
Feb 5, 20250.72500.72500.72500.72500.7250-
Feb 4, 20250.73500.73500.73500.73500.7350-
Feb 3, 20250.71500.71500.71500.71500.7150-
Jan 31, 20250.74000.74000.74000.74000.7400-
Jan 30, 20250.74000.74000.74000.74000.7400-
Jan 29, 20250.74000.74000.74000.74000.7400-
Jan 28, 20250.73500.73500.73500.73500.7350-
Jan 27, 20250.74000.80500.74000.80500.80509
Jan 24, 20250.73000.73000.73000.73000.7300-
Jan 23, 20250.72000.72000.72000.72000.7200-
Jan 22, 20250.73000.73000.73000.73000.7300-
Jan 21, 20250.75000.75000.75000.75000.7500-
Jan 20, 20250.75000.75000.75000.75000.7500-
Jan 17, 20250.75000.75000.75000.75000.7500-
Jan 16, 20250.73500.73500.73500.73500.7350-
Jan 15, 20250.72500.79500.72500.79500.795063
Jan 14, 20250.73000.73000.73000.73000.7300-
Jan 13, 20250.71500.71500.71500.71500.7150-
Jan 10, 20250.71500.78000.71500.78000.78001,420
Jan 9, 20250.73000.73000.73000.73000.7300-
Jan 8, 20250.73000.73000.73000.73000.7300-
Jan 7, 20250.73500.73500.73500.73500.7350-
Jan 6, 20250.74500.74500.74500.74500.7450-
Jan 3, 20250.75500.75500.75500.75500.7550-
Jan 2, 20250.76500.82500.76500.82500.8250270
Dec 30, 20240.78000.78000.78000.78000.7800-
Dec 27, 20240.79000.79000.79000.79000.7900-
Dec 23, 20240.77500.77500.77500.77500.7750-
Dec 20, 20240.76000.82500.76000.82500.82507
Dec 19, 20240.76500.76500.76500.76500.7650-
Dec 18, 20240.78500.78500.78500.78500.7850-
Dec 17, 20240.78500.78500.78500.78500.7850-
Dec 16, 20240.77500.77500.77500.77500.7750-
Dec 13, 20240.80500.80500.80500.80500.8050-
Dec 12, 20240.82500.82500.82500.82500.8250-
Dec 11, 20240.80500.80500.80500.80500.8050-
Dec 10, 20240.80000.80000.80000.80000.8000-
Dec 9, 20240.79500.79500.79500.79500.7950-
Dec 6, 20240.78000.78000.78000.78000.7800-
Dec 5, 20240.77500.77500.77500.77500.7750-
Dec 4, 20240.78000.78000.78000.78000.7800-
Dec 3, 20240.79000.79000.79000.79000.7900-
Dec 2, 20240.78000.78000.78000.78000.7800-
Nov 29, 20240.77000.77000.77000.77000.7700-
Nov 28, 20240.76000.76000.76000.76000.7600-
Nov 27, 20240.76000.82500.76000.82500.825023
Nov 26, 20240.75500.75500.75500.75500.7550-
Nov 25, 20240.75500.76500.75500.76500.7650930
Nov 22, 20240.74500.74500.74500.74500.7450-
Nov 21, 20240.77000.77000.77000.77000.7700-
Nov 20, 20240.77500.77500.77500.77500.7750-
Nov 19, 20240.76500.82500.76500.82500.8250695
Nov 18, 20240.77500.77500.77500.77500.7750-
Nov 15, 20240.76000.76000.76000.76000.7600-
Nov 14, 20240.76500.76500.76500.76500.7650-
Nov 13, 20240.77500.77500.77500.77500.7750-
Nov 12, 20240.77000.77000.77000.77000.7700-
Nov 11, 20240.79500.79500.79500.79500.7950-
Nov 8, 20240.83000.83000.83000.83000.8300-
Nov 7, 20240.85000.85000.85000.85000.8500-
Nov 6, 20240.80500.80500.80500.80500.8050-
Nov 5, 20240.80500.80500.80500.80500.8050-
Nov 4, 20240.79500.81000.79500.81000.81005,000
Nov 1, 20240.80000.80000.80000.80000.8000-
Oct 31, 20240.82000.82000.82000.82000.8200-
Oct 30, 20240.81500.81500.81500.81500.8150-
Oct 29, 20240.83500.83500.83500.83500.8350-
Oct 28, 20240.85500.85500.85500.85500.8550-
Oct 25, 20240.84000.84000.84000.84000.8400-
Oct 24, 20240.82000.82000.82000.82000.8200-
Oct 23, 20240.84000.84000.84000.84000.8400-
Oct 22, 20240.82500.83500.82500.83500.8350120
Oct 21, 20240.82500.82500.82500.82500.8250-
Oct 18, 20240.81000.81000.81000.81000.8100-
Oct 17, 2024 0.0117 Dividend
Oct 17, 20240.79500.79500.79500.79500.7950-
Oct 16, 20240.80500.80500.80500.80500.7050-
Oct 15, 20240.81000.81000.81000.81000.7094-
Oct 14, 20240.84000.84000.84000.84000.7357-
Oct 11, 20240.83500.83500.83500.83500.7313-
Oct 10, 20240.84000.84000.84000.84000.7357-
Oct 9, 20240.82500.82500.82500.82500.7225-
Oct 8, 20240.88000.88000.88000.88000.7707-
Oct 7, 20241.01001.01001.01001.01000.8845-
Oct 4, 20240.94000.94000.94000.94000.8232-
Oct 3, 20240.90500.90500.90500.90500.7926-
Oct 2, 20240.94000.94000.94000.94000.8232-
Oct 1, 20240.84500.91500.84500.91500.80132,366
Sep 30, 20240.86000.86000.86000.86000.7532-
Sep 27, 20240.77000.77000.77000.77000.6743-
Sep 26, 20240.70500.70500.70500.70500.6174-
Sep 25, 20240.67500.67500.67500.67500.5911-
Sep 24, 20240.66500.66500.66500.66500.5824-
Sep 23, 20240.62500.62500.62500.62500.5474-
Sep 20, 20240.61500.61500.61500.61500.5386-
Sep 19, 20240.62000.62000.62000.62000.5430-
Sep 18, 20240.61000.61000.61000.61000.5342-
Sep 17, 20240.61500.61500.61500.61500.5386-
Sep 16, 20240.61000.69500.61000.69500.6087221
Sep 13, 20240.61500.61500.61500.61500.5386-
Sep 12, 20240.61000.61000.61000.61000.5342-
Sep 11, 20240.60000.60000.60000.60000.5255-
Sep 10, 20240.61000.61000.61000.61000.5342-
Sep 9, 20240.61000.61000.61000.61000.5342-
Sep 6, 20240.63000.63000.63000.63000.5517-
Sep 5, 20240.62000.65000.62000.65000.5693364
Sep 4, 20240.65500.65500.65500.65500.5736-
Sep 3, 20240.66500.66500.66500.66500.5824-
Sep 2, 20240.66500.68000.66500.68000.5955-
Aug 30, 20240.67500.67500.67500.67500.5911-
Aug 29, 20240.66000.73500.66000.73500.6437277
Aug 28, 20240.64000.64000.64000.64000.5605-
Aug 27, 20240.66000.66000.66000.66000.5780-
Aug 26, 20240.66500.66500.66500.66500.5824-
Aug 23, 20240.65500.65500.65500.65500.5736-
Aug 22, 20240.63500.63500.63500.63500.5561-
Aug 21, 20240.65000.65000.65000.65000.5693-
Aug 20, 20240.66500.66500.66500.66500.5824-
Aug 19, 20240.69500.69500.69500.69500.6087-
Aug 16, 20240.71500.71500.71500.71500.6262-
Aug 15, 20240.70500.70500.70500.70500.6174-
Aug 14, 20240.71500.71500.71500.71500.6262-
Aug 13, 20240.73000.73000.73000.73000.6393-
Aug 12, 20240.73500.73500.73500.73500.6437-
Aug 9, 20240.74000.74000.74000.74000.6481-
Aug 8, 20240.72500.72500.72500.72500.6349-
Aug 7, 20240.75000.75000.75000.75000.6568-
Aug 6, 20240.68500.68500.68500.68500.5999-
Aug 5, 20240.69000.69000.69000.69000.6043-
Aug 2, 20240.73000.73000.73000.73000.6393-
Aug 1, 20240.74500.74500.74500.74500.6525-
Jul 31, 20240.77500.77500.77500.77500.6787-
Jul 30, 20240.75500.83500.75500.77000.67432,565
Jul 29, 20240.76500.76500.76500.76500.6700-
Jul 26, 20240.76500.76500.76500.76500.6700170
Jul 25, 20240.75500.75500.75500.75500.6612-
Jul 24, 20240.79000.79000.79000.79000.6919-
Jul 23, 20240.78500.78500.78500.78500.6875-
Jul 22, 20240.79000.79000.79000.79000.6919-
Jul 19, 20240.80500.80500.80500.80500.7050-
Jul 18, 20240.83500.83500.83500.83500.7313-
Jul 17, 20240.82000.82000.82000.82000.7181-
Jul 16, 20240.83000.83000.83000.83000.7269-
Jul 15, 20240.85500.85500.85500.85500.7488-
Jul 12, 20240.87000.87000.87000.87000.7619-
Jul 11, 20240.89000.89000.89000.89000.7794-
Jul 10, 20240.85500.85500.85500.85500.7488-
Jul 9, 20240.91000.91000.91000.91000.7970-
Jul 8, 20240.90500.90500.90500.90500.7926-
Jul 5, 20240.91500.91500.91500.91500.8013-
Jul 4, 2024 0.0235 Dividend
Jul 4, 20240.92000.92000.92000.92000.8057-
Jul 3, 20240.95000.95000.95000.95000.6568-
Jul 2, 20240.85500.85500.85500.85500.5911-
Jul 1, 20240.82500.82500.82500.82500.5704-
Jun 28, 20240.84000.84000.84000.84000.5808-
Jun 27, 20240.84000.84000.84000.84000.5808-
Jun 26, 20240.83500.83500.83500.83500.5773-
Jun 25, 20240.77000.77000.77000.77000.5324-
Jun 24, 20240.71000.71000.71000.71000.4909-
Jun 21, 20240.72000.72000.72000.72000.4978-
Jun 20, 20240.71500.71500.71500.71500.4944-
Jun 19, 20240.71000.71000.71000.71000.4909-
Jun 18, 20240.69500.69500.69500.69500.4805-
Jun 17, 20240.71000.71000.71000.71000.4909-
Jun 14, 20240.71000.71000.71000.71000.4909-
Jun 13, 20240.69000.69000.69000.69000.4771-
Jun 12, 20240.68500.68500.68500.68500.4736-
Jun 11, 20240.69000.78000.69000.78000.5393542
Jun 10, 20240.71500.71500.71500.71500.4944-
Jun 7, 20240.71500.71500.71500.71500.4944-
Jun 6, 20240.70500.70500.70500.70500.4874-
Jun 5, 20240.73000.79500.73000.79500.5497628
Jun 4, 20240.73000.80500.73000.80500.55664,938
Jun 3, 20240.72000.72000.72000.72000.4978-
May 31, 20240.69500.69500.69500.69500.4805-
May 30, 20240.70500.70500.70500.70500.4874-
May 29, 20240.70000.70000.70000.70000.4840-
May 28, 20240.70500.70500.70500.70500.4874-
May 27, 20240.68500.68500.68500.68500.4736-
May 24, 20240.67500.67500.67500.67500.4667-
May 23, 20240.69500.69500.69500.69500.4805-
May 22, 20240.72000.72000.72000.72000.4978-
May 21, 20240.70500.70500.70500.70500.4874-
May 20, 20240.73500.73500.73500.73500.5082-
May 17, 20240.73500.73500.73500.73500.5082-
May 16, 20240.74500.74500.74500.74500.5151-
May 15, 20240.72000.72000.72000.72000.4978-
May 14, 20240.72000.72000.72000.72000.4978-
May 13, 20240.73000.73000.73000.73000.5047-
May 10, 20240.71000.71000.71000.71000.4909-
May 9, 20240.68500.68500.68500.68500.4736-
May 8, 20240.66500.66500.66500.66500.4598-
May 7, 20240.68500.68500.68500.68500.4736-
May 6, 20240.68000.68000.68000.68000.4702-
May 3, 20240.67000.67000.67000.67000.4632-
May 2, 20240.66500.66500.66500.66500.4598-
Apr 30, 20240.65500.65500.65500.65500.4529-
Apr 29, 20240.67500.67500.67500.67500.4667-
Apr 26, 20240.65000.65000.65000.65000.4494-
Apr 25, 20240.64000.64000.64000.64000.4425-
Apr 24, 20240.62000.62000.62000.62000.4287-
Apr 23, 20240.59500.59500.59500.59500.4114-
Apr 22, 20240.60000.60000.60000.60000.4148-
Apr 19, 20240.59500.59500.59500.59500.4114-
Apr 18, 20240.60500.66500.60500.66500.459814
Apr 17, 20240.61000.61000.61000.61000.4218-
Apr 16, 20240.61500.61500.61500.61500.4252-
Apr 15, 20240.60000.60000.60000.60000.4148-
Apr 12, 20240.61500.61500.61500.61500.4252-
Apr 11, 20240.63000.63000.63000.63000.4356-
Apr 10, 20240.62500.67500.62500.67500.4667726
Apr 9, 20240.64000.64000.64000.64000.4425-
Apr 8, 20240.63500.63500.63500.63500.4390-
Apr 5, 20240.62500.62500.62500.62500.4321-
Apr 4, 20240.65500.65500.65500.65500.4529-