Dongwu Cement International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.640 | 8.660 | 8.370 | 8.660 | 8.660 | 1,234,000 |
| 2026-01-22 | 8.520 | 8.780 | 8.200 | 8.660 | 8.660 | 1,102,000 |
| 2026-01-21 | 7.970 | 8.730 | 7.810 | 8.680 | 8.680 | 1,366,000 |
| 2026-01-20 | 8.220 | 8.650 | 7.610 | 8.090 | 8.090 | 2,816,200 |
| 2026-01-19 | 9.350 | 9.360 | 7.500 | 8.220 | 8.220 | 9,118,000 |
| 2026-01-16 | 9.150 | 9.400 | 9.150 | 9.300 | 9.300 | 1,720,000 |
| 2026-01-15 | 8.930 | 9.100 | 8.810 | 9.000 | 9.000 | 550,000 |
| 2026-01-14 | 9.030 | 9.190 | 8.830 | 8.900 | 8.900 | 1,272,000 |
| 2026-01-13 | 9.160 | 9.300 | 8.900 | 9.000 | 9.000 | 1,512,000 |
| 2026-01-12 | 8.920 | 9.220 | 8.840 | 9.150 | 9.150 | 2,382,000 |
| 2026-01-09 | 8.700 | 9.200 | 8.680 | 8.800 | 8.800 | 2,248,000 |
| 2026-01-08 | 8.100 | 9.000 | 8.100 | 8.700 | 8.700 | 2,252,000 |
| 2026-01-07 | 8.260 | 8.260 | 8.060 | 8.100 | 8.100 | 728,000 |
| 2026-01-06 | 8.080 | 8.270 | 7.820 | 8.110 | 8.110 | 1,598,000 |
| 2026-01-05 | 8.300 | 8.620 | 8.070 | 8.080 | 8.080 | 3,572,000 |
| 2026-01-02 | 8.020 | 8.300 | 7.790 | 8.300 | 8.300 | 1,508,040 |
| 2025-12-31 | 7.640 | 8.080 | 7.600 | 8.020 | 8.020 | 1,079,000 |
| 2025-12-30 | 7.340 | 7.870 | 7.340 | 7.620 | 7.620 | 1,184,000 |
| 2025-12-29 | 6.650 | 7.300 | 6.650 | 7.240 | 7.240 | 2,268,800 |
| 2025-12-24 | 6.860 | 7.000 | 6.630 | 6.650 | 6.650 | 312,930 |
| 2025-12-23 | 6.500 | 6.850 | 6.500 | 6.810 | 6.810 | 1,934,000 |
| 2025-12-22 | 6.430 | 6.460 | 6.330 | 6.430 | 6.430 | 444,000 |
| 2025-12-19 | 6.300 | 6.520 | 6.300 | 6.430 | 6.430 | 2,062,000 |
| 2025-12-18 | 6.060 | 6.210 | 6.060 | 6.200 | 6.200 | 532,000 |
| 2025-12-17 | 5.910 | 6.200 | 5.910 | 6.110 | 6.110 | 1,138,000 |
| 2025-12-16 | 6.010 | 6.010 | 5.830 | 5.840 | 5.840 | 614,000 |
| 2025-12-15 | 5.960 | 6.150 | 5.920 | 6.030 | 6.030 | 990,000 |
| 2025-12-12 | 6.050 | 6.060 | 5.880 | 5.910 | 5.910 | 432,000 |
| 2025-12-11 | 6.020 | 6.060 | 5.950 | 6.030 | 6.030 | 950,000 |
| 2025-12-10 | 6.220 | 6.220 | 6.000 | 6.020 | 6.020 | 714,000 |
| 2025-12-09 | 6.180 | 6.410 | 6.100 | 6.210 | 6.210 | 1,550,000 |
| 2025-12-08 | 6.110 | 6.280 | 6.060 | 6.230 | 6.230 | 968,000 |
| 2025-12-05 | 6.190 | 6.200 | 5.900 | 6.130 | 6.130 | 1,272,000 |
| 2025-12-04 | 5.880 | 6.300 | 5.790 | 6.140 | 6.140 | 3,022,000 |
| 2025-12-03 | 5.970 | 6.060 | 5.820 | 5.870 | 5.870 | 1,668,000 |
| 2025-12-02 | 5.680 | 6.230 | 5.600 | 5.980 | 5.980 | 2,806,000 |
| 2025-12-01 | 5.110 | 5.640 | 5.110 | 5.570 | 5.570 | 2,470,600 |
| 2025-11-28 | 5.080 | 5.180 | 5.080 | 5.140 | 5.140 | 194,000 |
| 2025-11-27 | 5.000 | 5.120 | 4.970 | 5.080 | 5.080 | 394,000 |
| 2025-11-26 | 5.030 | 5.180 | 4.860 | 4.930 | 4.930 | 428,000 |
| 2025-11-25 | 5.120 | 5.300 | 4.910 | 5.030 | 5.030 | 1,064,000 |
| 2025-11-24 | 4.640 | 5.060 | 4.640 | 5.030 | 5.030 | 1,126,000 |
| 2025-11-21 | 4.470 | 4.680 | 4.450 | 4.640 | 4.640 | 416,000 |
| 2025-11-20 | 4.470 | 4.610 | 4.470 | 4.570 | 4.570 | 708,000 |
| 2025-11-19 | 4.390 | 4.530 | 4.390 | 4.490 | 4.490 | 726,000 |
| 2025-11-18 | 4.290 | 4.400 | 4.230 | 4.390 | 4.390 | 448,000 |
| 2025-11-17 | 4.400 | 4.400 | 4.270 | 4.360 | 4.360 | 796,000 |
| 2025-11-14 | 4.250 | 4.400 | 4.240 | 4.400 | 4.400 | 916,000 |
| 2025-11-13 | 4.180 | 4.350 | 4.180 | 4.250 | 4.250 | 562,000 |
| 2025-11-12 | 4.180 | 4.180 | 4.110 | 4.180 | 4.180 | 110,000 |
| 2025-11-11 | 4.210 | 4.340 | 4.110 | 4.150 | 4.150 | 246,000 |
| 2025-11-10 | 4.110 | 4.200 | 4.100 | 4.200 | 4.200 | 502,000 |
| 2025-11-07 | 4.050 | 4.280 | 3.810 | 4.190 | 4.190 | 1,122,000 |
| 2025-11-06 | 4.130 | 4.140 | 4.040 | 4.100 | 4.100 | 398,000 |
| 2025-11-05 | 4.100 | 4.200 | 4.060 | 4.110 | 4.110 | 482,000 |
| 2025-11-04 | 4.300 | 4.300 | 4.140 | 4.160 | 4.160 | 244,000 |
| 2025-11-03 | 4.200 | 4.350 | 4.080 | 4.290 | 4.290 | 756,000 |
| 2025-10-31 | 3.930 | 4.600 | 3.900 | 4.280 | 4.280 | 2,630,000 |
| 2025-10-30 | 4.160 | 4.160 | 3.950 | 3.950 | 3.950 | 462,000 |
| 2025-10-28 | 4.140 | 4.210 | 4.050 | 4.140 | 4.140 | 448,000 |
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.