Stock listing
HKEX:2276 Shanghai Conant Optical Co. Ltd. (康耐特光學) 股價
Follow Shanghai Conant Optical Co. Ltd. into a list and get an email when it puts out news.
Share price · HKEX:2276
$33.82 HKD +1.14 (+3.5%)
Close on Nov 2, 2026
- Day range
- $32.68 – $34.46 HKDNov 2, 2026
- Volume
- 2.29M sharesNov 2, 2026
- Market cap
- $16.34B HKDAt the close on Nov 2, 2026 · price × 483.3M shares outstanding
- 52-week range
- $27.26 – $66.50 HKDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $78.07M HKDMedian day 1.66M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · HKEX:2276 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.82 | +1.14 | +3.5% | $32.68 | $34.46 | $32.68 | 2,290,469 | |
| $32.68 | -1.46 | -4.3% | $34.14 | $34.30 | $32.28 | 1,988,800 | |
| $34.14 | -0.46 | -1.3% | $34.60 | $34.72 | $33.46 | 1,485,100 | |
| $34.60 | +0.24 | +0.7% | $34.36 | $35.60 | $33.90 | 1,364,900 | |
| $34.36 | -2.16 | -5.9% | $36.52 | $37.02 | $34.14 | 1,234,395 | |
| $36.52 | -0.12 | -0.3% | $36.68 | $37.40 | $36.36 | 1,145,297 | |
| $36.64 | +1.18 | +3.3% | $35.46 | $36.96 | $34.42 | 1,578,400 | |
| $35.46 | -1.78 | -4.8% | $37.24 | $37.58 | $34.86 | 1,316,000 | |
| $37.24 | +0.58 | +1.6% | $36.66 | $38.14 | $36.48 | 1,547,600 | |
| $36.66 | +1.50 | +4.3% | $35.16 | $37.02 | $34.88 | 1,552,700 | |
| $35.16 | +1.08 | +3.2% | $34.08 | $35.56 | $34.04 | 1,586,708 | |
| $34.08 | -0.34 | -1.0% | $34.42 | $34.42 | $32.84 | 1,352,100 | |
| $34.42 | +1.02 | +3.1% | $33.40 | $35.22 | $33.04 | 1,504,092 | |
| $33.40 | -1.28 | -3.7% | $34.68 | $34.72 | $32.06 | 1,398,228 | |
| $34.68 | -0.92 | -2.6% | $35.60 | $35.60 | $34.32 | 1,714,945 | |
| $35.60 | +0.54 | +1.5% | $35.06 | $35.98 | $34.88 | 1,483,000 | |
| $35.06 | -3.12 | -8.2% | $38.18 | $38.18 | $34.60 | 1,593,365 | |
| $38.18 | +0.04 | +0.1% | $38.14 | $38.38 | $37.50 | 1,101,100 | |
| $38.14 | +0.98 | +2.6% | $37.16 | $38.30 | $36.74 | 1,192,800 | |
| $37.16 | +1.52 | +4.3% | $35.64 | $37.54 | $35.36 | 1,399,000 | |
| $35.64 | -0.02 | -0.1% | $35.66 | $35.76 | $34.90 | 1,359,400 | |
| $35.66 | -1.18 | -3.2% | $37.00 | $37.86 | $35.32 | 2,268,900 | |
| $36.84 | -0.28 | -0.8% | $37.20 | $37.62 | $36.54 | 1,706,813 | |
| $37.12 | -1.28 | -3.3% | $38.40 | $38.64 | $36.88 | 2,040,208 | |
| $38.40 | -1.72 | -4.3% | $40.12 | $40.12 | $37.02 | 2,670,400 | |
| $40.12 | -3.42 | -7.9% | $43.32 | $43.98 | $39.74 | 4,796,375 | |
| $43.54 | -4.36 | -9.1% | $47.90 | $47.90 | $43.30 | 2,766,200 | |
| $47.90 | +3.98 | +9.1% | $44.00 | $48.74 | $44.00 | 2,938,200 | |
| $43.92 | +3.34 | +8.2% | $40.58 | $44.00 | $40.58 | 2,018,340 | |
| $40.58 | +0.48 | +1.2% | $40.20 | $41.54 | $39.80 | 2,573,000 | |
| $40.10 | -0.50 | -1.2% | $40.60 | $40.88 | $40.02 | 1,246,500 | |
| $40.60 | -0.18 | -0.4% | $40.78 | $40.92 | $39.94 | 1,316,200 | |
| $40.78 | -0.42 | -1.0% | $41.20 | $41.62 | $40.36 | 1,404,300 | |
| $41.20 | -1.34 | -3.1% | $42.54 | $42.72 | $40.60 | 1,428,100 | |
| $42.54 | +0.02 | 0.0% | $42.50 | $42.68 | $41.22 | 1,282,900 | |
| $42.52 | -1.62 | -3.7% | $44.14 | $44.24 | $42.26 | 1,298,386 | |
| $44.14 | +0.22 | +0.5% | $43.92 | $44.60 | $43.76 | 1,250,500 | |
| $43.92 | +1.10 | +2.6% | $42.84 | $44.16 | $42.38 | 1,406,160 | |
| $42.82 | +0.72 | +1.7% | $42.10 | $43.60 | $41.84 | 1,343,200 | |
| $42.10 | +0.06 | +0.1% | $42.04 | $43.02 | $41.92 | 1,308,600 | |
| $42.04 | -0.56 | -1.3% | $42.60 | $42.86 | $41.42 | 1,721,800 | |
| $42.60 | -0.04 | -0.1% | $42.64 | $42.94 | $41.90 | 1,476,100 | |
| $42.64 | -2.14 | -4.8% | $44.36 | $44.36 | $41.42 | 1,888,600 | |
| $44.78 | -0.72 | -1.6% | $45.50 | $46.20 | $43.88 | 1,807,638 | |
| $45.50 | +1.36 | +3.1% | $44.14 | $45.58 | $43.08 | 2,702,507 | |
| $44.14 | -0.48 | -1.1% | $44.62 | $44.80 | $43.04 | 1,589,600 | |
| $44.62 | -0.34 | -0.8% | $44.96 | $45.60 | $41.74 | 2,381,200 | |
| $44.96 | +3.96 | +9.7% | $41.00 | $45.04 | $40.94 | 2,890,361 | |
| $41.00 | +1.04 | +2.6% | $39.96 | $41.34 | $39.60 | 1,606,599 | |
| $39.96 | +0.48 | +1.2% | $39.48 | $39.96 | $38.16 | 1,416,545 | |
| $39.48 | +1.04 | +2.7% | $38.44 | $39.92 | $38.12 | 2,281,761 | |
| $38.44 | -2.22 | -5.5% | $40.66 | $40.70 | $37.98 | 3,550,235 | |
| $40.66 | -0.28 | -0.7% | $40.94 | $41.74 | $40.30 | 3,212,000 | |
| $40.94 | +2.68 | +7.0% | $38.26 | $41.40 | $37.20 | 3,348,028 | |
| $38.26 | +0.06 | +0.2% | $38.20 | $38.66 | $37.52 | 2,887,000 | |
| $38.20 | +0.80 | +2.1% | $37.40 | $38.28 | $37.18 | 2,200,900 | |
| $37.40 | +1.26 | +3.5% | $36.14 | $37.50 | $36.02 | 2,300,100 | |
| $36.14 | -0.96 | -2.6% | $37.10 | $37.22 | $35.62 | 1,979,200 | |
| $37.10 | +1.88 | +5.3% | $35.22 | $37.40 | $35.22 | 3,441,800 | |
| $35.22 | -0.10 | -0.3% | $35.32 | $35.64 | $34.26 | 1,856,700 | |
| $35.32 | -0.74 | -2.1% | $36.06 | $36.30 | $34.74 | 2,561,700 | |
| $36.06 | +2.30 | +6.8% | $33.76 | $36.72 | $33.60 | 3,640,000 | |
| $33.76 | -0.14 | -0.4% | $33.90 | $34.90 | $32.82 | 3,591,500 | |
| $33.90 | +2.28 | +7.2% | $31.62 | $34.40 | $31.50 | 4,066,138 |
- Ticker
- HKEX:2276
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Oct 30, 2026
Change of joint company secretary, authorised representative and process agent
Latest deck · 2026
Conant Optical — 1H 2026 Earnings Presentation
Earnings · 65 slides
Latest news
Change of joint company secretary, authorised representative and process agent
Oct 30, 2026
Closed $33.82 (+3.5%) on Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 6, 2026
Closed $38.18 (+0.1%) on Oct 7, 2026
Interim Report 2026
Sep 27, 2026
Closed $37.12 (-3.3%) on Sep 28, 2026
Interim dividend for the six months ended 30 June 2026
Sep 21, 2026
Closed $47.90 (+9.1%) on Sep 22, 2026
Poll results of the fourth extraordinary general meeting held on 21 September 2026
Sep 21, 2026
Closed $47.90 (+9.1%) on Sep 22, 2026
(Revised) Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 May 2026
Jun 17, 2026
Closed $37.48 (-2.9%) on Jun 18, 2026
Next Day Disclosure Return
Jun 15, 2026
Closed $38.54 (+0.3%) on Jun 16, 2026
Articles of Association
Jun 11, 2026
Closed $38.58 (+0.5%) on Jun 12, 2026
Decks
Conant Optical — 1H 2026 Earnings Presentation
Earnings · 65 slides · 2026
Shanghai Conant Optical Co. Ltd. on 6ix
- News releases
- 8 in the last 12 months · 8 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 1 deck · latest 2026
Log in to ask 6ix AI your own questions about Shanghai Conant Optical Co. Ltd.