HKEX · 0586 · stock
China Conch Venture Holdings Limited (0586) stock price history
Every HKEX trading session of China Conch Venture Holdings Limited from Dec 19, 2013 to Sep 28, 2026: 3,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0586 adjusted close, 2013 to 2026
- HK$23.86
- All time high, 2021
- HK$13.81
- 52 week high, HK$7.00 low
- 3,145
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
0586 key facts
- China Conch Venture Holdings Limited (0586) closed at HK$7.37 on Sep 28, 2026 on HKEX.
- 0586's all time high close is HK$23.86, set on Jan 13, 2021; its all time low close is HK$4.69 on Apr 19, 2024.
- 0586's 52 week range is HK$7.00 to HK$13.81.
- 0586 returned -28.7% over the year to Sep 28, 2026 and -66.5% over five years.
- Over ten years 0586 returned -7%, -0.8% a year compounded.
- 0586's deepest drawdown was -80.4% from Jan 13, 2021 to Apr 19, 2024.
- DataCedar holds 3,145 daily sessions of 0586 history from Dec 19, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0586 price chart, 2013 to 2026
0586 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -25.0% |
| 6 months | -36.6% |
| Year to date | -20.3% |
| 1 year | -28.7% |
| 3 years | +27.0% |
| 5 years | -66.5% |
| 10 years | -7.3% |
| Since Dec 19, 2013 | -10.9% |
| Compound annual growth, 12.8 years | -0.9% |
0586 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$23.86 on Jan 13, 2021
- All time low close
- HK$4.69 on Apr 19, 2024
- 52 week high
- HK$13.81 on Feb 26, 2026
- 52 week low
- HK$7.00 on Jul 13, 2026
- Deepest drawdown
- -80.4% from Jan 13, 2021 to Apr 19, 2024, not yet recovered
- Best single session
- +12.9% on Dec 30, 2014
- Worst single session
- -16.4% on Jul 13, 2026
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2019, +50%
- Worst calendar year
- 2023, -60%
0586 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 19, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$9.14 | HK$13.81 | HK$7.00 | HK$7.37 | -19.4% | 1.8B | 182 |
| 2025 | HK$6.19 | HK$10.96 | HK$5.56 | HK$9.14 | +46.5% | 1.8B | 246 |
| 2024 | HK$5.84 | HK$8.33 | HK$4.66 | HK$6.24 | +7.3% | 2.5B | 246 |
| 2023 | HK$14.69 | HK$15.24 | HK$5.11 | HK$5.82 | -60.3% | 1.5B | 243 |
| 2022 | HK$23.21 | HK$29.08 | HK$9.95 | HK$14.65 | -36.5% | 1.3B | 246 |
| 2021 | HK$22.34 | HK$24.01 | HK$16.71 | HK$23.06 | +4.5% | 1.2B | 247 |
| 2020 | HK$19.48 | HK$22.89 | HK$18.07 | HK$22.07 | +13.3% | 1.6B | 248 |
| 2019 | HK$13.02 | HK$19.48 | HK$12.10 | HK$19.48 | +49.9% | 1.3B | 246 |
| 2018 | HK$9.85 | HK$16.98 | HK$9.84 | HK$12.99 | +32.0% | 1.8B | 246 |
| 2017 | HK$7.30 | HK$10.04 | HK$7.14 | HK$9.84 | +35.0% | 1.1B | 247 |
| 2016 | HK$8.22 | HK$8.48 | HK$5.61 | HK$7.29 | -11.7% | 733M | 247 |
| 2015 | HK$8.50 | HK$13.14 | HK$6.80 | HK$8.25 | -2.8% | 1.5B | 247 |
| 2014 | HK$10.56 | HK$11.59 | HK$7.44 | HK$8.49 | -18.8% | 554.3M | 247 |
| 2013 | HK$7.58 | HK$10.63 | HK$7.58 | HK$10.46 | n/a | 213.2M | 7 |
0586 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$7.37 | -6.3% |
| August 2026 | HK$7.86 | -10.9% |
| July 2026 | HK$8.83 | -16.5% |
| June 2026 | HK$10.58 | +2.4% |
| May 2026 | HK$10.33 | -12.4% |
| April 2026 | HK$11.80 | +6.2% |
| March 2026 | HK$11.11 | -14.1% |
| February 2026 | HK$12.92 | +24.4% |
| January 2026 | HK$10.39 | +13.6% |
| December 2025 | HK$9.14 | -7.9% |
| November 2025 | HK$9.93 | +5.0% |
| October 2025 | HK$9.45 | -10.6% |
About the 0586 data
Daily bars. 3,145 sessions from Dec 19, 2013 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0586/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0580 Sun.King Technology Group Limited
- 0581 China Oriental Group Company Limited
- 0582 Shin Hwa World Limited
- 0585 Imagi International Holdings Limited
- 0587 China Conch Environment Protection Holdings Limited
- 0588 Beijing North Star Company Limited
- 0590 Luk Fook Holdings (International) Limited
- 0591 China High Precision Automation Group Limited
Common questions
0586 share price history
