Dongwu Cement International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.500 | 7.300 | 6.430 | 7.190 | 7.190 | 2,278,000 |
| 2026-04-24 | 6.670 | 6.800 | 6.600 | 6.800 | 6.800 | 618,000 |
| 2026-04-23 | 6.500 | 6.810 | 6.360 | 6.660 | 6.660 | 758,000 |
| 2026-04-22 | 6.810 | 6.810 | 6.430 | 6.500 | 6.500 | 2,766,000 |
| 2026-04-21 | 6.930 | 7.030 | 6.750 | 6.880 | 6.880 | 960,000 |
| 2026-04-20 | 7.170 | 7.170 | 6.850 | 6.930 | 6.930 | 1,012,000 |
| 2026-04-17 | 7.350 | 7.460 | 7.200 | 7.250 | 7.250 | 448,000 |
| 2026-04-16 | 7.580 | 7.580 | 7.350 | 7.350 | 7.350 | 646,000 |
| 2026-04-15 | 7.450 | 7.770 | 7.450 | 7.590 | 7.590 | 1,218,000 |
| 2026-04-14 | 7.040 | 7.540 | 7.040 | 7.450 | 7.450 | 1,380,000 |
| 2026-04-13 | 6.990 | 7.230 | 6.950 | 7.040 | 7.040 | 676,000 |
| 2026-04-10 | 6.980 | 7.070 | 6.740 | 6.990 | 6.990 | 780,000 |
| 2026-04-09 | 7.010 | 7.020 | 6.750 | 6.870 | 6.870 | 516,000 |
| 2026-04-08 | 7.000 | 7.190 | 6.910 | 6.980 | 6.980 | 638,000 |
| 2026-04-02 | 6.950 | 6.970 | 6.440 | 6.800 | 6.800 | 362,000 |
| 2026-04-01 | 6.810 | 7.140 | 6.710 | 6.960 | 6.960 | 294,000 |
| 2026-03-31 | 6.750 | 8.000 | 6.650 | 6.810 | 6.810 | 656,000 |
| 2026-03-30 | 6.750 | 6.750 | 5.800 | 6.750 | 6.750 | 2,815,790 |
| 2026-03-27 | 7.200 | 7.200 | 6.660 | 6.790 | 6.790 | 987,300 |
| 2026-03-26 | 7.350 | 7.380 | 7.100 | 7.110 | 7.110 | 364,000 |
| 2026-03-25 | 7.450 | 7.580 | 7.290 | 7.330 | 7.330 | 402,000 |
| 2026-03-24 | 7.420 | 7.490 | 7.230 | 7.330 | 7.330 | 938,000 |
| 2026-03-23 | 7.920 | 7.920 | 7.380 | 7.420 | 7.420 | 846,000 |
| 2026-03-20 | 7.920 | 8.070 | 7.900 | 7.900 | 7.900 | 552,000 |
| 2026-03-19 | 8.680 | 8.680 | 7.910 | 7.920 | 7.920 | 310,000 |
| 2026-03-18 | 8.010 | 8.040 | 7.780 | 7.910 | 7.910 | 464,000 |
| 2026-03-17 | 8.140 | 8.200 | 8.010 | 8.010 | 8.010 | 432,000 |
| 2026-03-16 | 8.300 | 8.300 | 8.080 | 8.180 | 8.180 | 302,000 |
| 2026-03-13 | 8.860 | 8.860 | 8.280 | 8.300 | 8.300 | 648,000 |
| 2026-03-12 | 8.700 | 8.880 | 8.600 | 8.860 | 8.860 | 168,000 |
| 2026-03-11 | 9.160 | 9.160 | 8.700 | 8.780 | 8.780 | 1,005,900 |
| 2026-03-10 | 7.930 | 9.400 | 7.700 | 8.810 | 8.810 | 3,278,000 |
| 2026-03-09 | 8.340 | 8.340 | 7.840 | 7.950 | 7.950 | 1,102,000 |
| 2026-03-06 | 8.510 | 8.590 | 8.300 | 8.400 | 8.400 | 1,020,050 |
| 2026-03-05 | 8.620 | 8.810 | 8.510 | 8.510 | 8.510 | 640,000 |
| 2026-03-04 | 8.920 | 8.920 | 8.600 | 8.620 | 8.620 | 1,012,000 |
| 2026-03-03 | 9.100 | 9.180 | 8.900 | 8.920 | 8.920 | 894,000 |
| 2026-03-02 | 9.480 | 9.480 | 8.980 | 9.100 | 9.100 | 938,000 |
| 2026-02-27 | 9.390 | 9.490 | 9.360 | 9.460 | 9.460 | 290,000 |
| 2026-02-26 | 9.220 | 9.620 | 9.220 | 9.550 | 9.550 | 658,000 |
| 2026-02-25 | 9.360 | 9.550 | 9.150 | 9.340 | 9.340 | 334,000 |
| 2026-02-24 | 9.180 | 9.400 | 9.170 | 9.350 | 9.350 | 158,000 |
| 2026-02-23 | 9.310 | 9.330 | 9.100 | 9.180 | 9.180 | 852,000 |
| 2026-02-20 | 9.690 | 9.690 | 9.320 | 9.330 | 9.330 | 542,000 |
| 2026-02-16 | 9.600 | 9.740 | 9.500 | 9.690 | 9.690 | 46,100 |
| 2026-02-13 | 9.660 | 9.750 | 9.510 | 9.590 | 9.590 | 732,000 |
| 2026-02-12 | 9.660 | 9.920 | 9.660 | 9.790 | 9.790 | 656,000 |
| 2026-02-11 | 9.900 | 9.980 | 9.810 | 9.830 | 9.830 | 450,000 |
| 2026-02-10 | 9.900 | 10.060 | 9.600 | 9.900 | 9.900 | 1,212,000 |
| 2026-02-09 | 9.420 | 9.900 | 9.420 | 9.900 | 9.900 | 552,000 |
| 2026-02-06 | 9.480 | 9.600 | 9.300 | 9.530 | 9.530 | 734,000 |
| 2026-02-05 | 9.380 | 9.550 | 9.300 | 9.500 | 9.500 | 536,000 |
| 2026-02-04 | 9.580 | 9.600 | 9.350 | 9.540 | 9.540 | 418,000 |
| 2026-02-03 | 9.300 | 9.990 | 9.260 | 9.580 | 9.580 | 2,264,000 |
| 2026-02-02 | 9.150 | 9.320 | 8.910 | 9.240 | 9.240 | 706,000 |
| 2026-01-30 | 9.270 | 9.270 | 8.990 | 9.090 | 9.090 | 700,000 |
| 2026-01-29 | 9.610 | 9.860 | 8.900 | 9.050 | 9.050 | 1,752,000 |
| 2026-01-28 | 8.400 | 9.530 | 8.400 | 9.450 | 9.450 | 3,068,500 |
| 2026-01-27 | 8.210 | 8.650 | 8.180 | 8.430 | 8.430 | 1,878,000 |
| 2026-01-26 | 8.430 | 8.670 | 8.260 | 8.300 | 8.300 | 956,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-18 | 0.1360 HKD |
| 2021-09-17 | 0.0725 HKD |
| 2020-09-11 | 0.0725 HKD |
| 2019-05-30 | 0.0725 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.