Dongwu Cement International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.000 | 4.150 | 3.940 | 4.110 | 4.110 | 696,000 |
| 2025-10-24 | 4.060 | 4.120 | 3.940 | 4.030 | 4.030 | 920,000 |
| 2025-10-23 | 4.150 | 4.230 | 3.940 | 4.170 | 4.170 | 1,372,000 |
| 2025-10-22 | 3.900 | 4.370 | 3.860 | 4.100 | 4.100 | 4,030,000 |
| 2025-10-21 | 3.910 | 4.000 | 3.680 | 3.900 | 3.900 | 1,572,200 |
| 2025-10-20 | 3.860 | 4.050 | 3.860 | 3.930 | 3.930 | 624,000 |
| 2025-10-17 | 4.020 | 4.120 | 3.920 | 3.980 | 3.980 | 358,000 |
| 2025-10-16 | 4.230 | 4.240 | 4.150 | 4.150 | 4.150 | 616,000 |
| 2025-10-15 | 4.180 | 4.240 | 4.160 | 4.230 | 4.230 | 524,000 |
| 2025-10-14 | 4.500 | 4.500 | 4.200 | 4.210 | 4.210 | 478,000 |
| 2025-10-13 | 4.300 | 4.300 | 4.090 | 4.280 | 4.280 | 680,000 |
| 2025-10-10 | 4.450 | 4.450 | 4.200 | 4.370 | 4.370 | 1,070,000 |
| 2025-10-09 | 4.380 | 4.510 | 4.370 | 4.500 | 4.500 | 683,600 |
| 2025-10-08 | 4.500 | 4.520 | 4.380 | 4.500 | 4.500 | 399,000 |
| 2025-10-06 | 4.600 | 4.600 | 4.460 | 4.500 | 4.500 | 260,000 |
| 2025-10-03 | 4.650 | 4.650 | 4.500 | 4.600 | 4.600 | 230,000 |
| 2025-10-02 | 4.600 | 4.740 | 4.560 | 4.700 | 4.700 | 894,000 |
| 2025-09-30 | 4.700 | 4.810 | 4.530 | 4.530 | 4.530 | 1,628,400 |
| 2025-09-29 | 4.630 | 4.720 | 4.480 | 4.610 | 4.610 | 1,130,000 |
| 2025-09-26 | 4.770 | 5.170 | 4.580 | 4.660 | 4.660 | 710,000 |
| 2025-09-25 | 4.930 | 4.970 | 4.730 | 4.910 | 4.910 | 502,000 |
| 2025-09-24 | 4.870 | 5.030 | 4.750 | 4.940 | 4.940 | 562,000 |
| 2025-09-23 | 4.960 | 5.210 | 4.900 | 4.910 | 4.910 | 1,828,000 |
| 2025-09-22 | 4.650 | 4.950 | 4.600 | 4.940 | 4.940 | 1,072,000 |
| 2025-09-19 | 4.410 | 4.860 | 4.380 | 4.710 | 4.710 | 3,564,000 |
| 2025-09-18 | 5.400 | 5.400 | 4.380 | 4.420 | 4.420 | 3,542,000 |
| 2025-09-17 | 5.500 | 5.500 | 4.480 | 5.000 | 5.000 | 6,835,400 |
| 2025-09-16 | 5.800 | 5.960 | 5.240 | 5.490 | 5.490 | 2,720,000 |
| 2025-09-15 | 6.110 | 6.520 | 5.740 | 5.830 | 5.830 | 3,837,042 |
| 2025-09-12 | 6.230 | 6.230 | 5.750 | 6.110 | 6.110 | 1,516,000 |
| 2025-09-11 | 6.200 | 6.330 | 5.970 | 6.000 | 6.000 | 2,312,000 |
| 2025-09-10 | 5.870 | 6.380 | 5.870 | 6.200 | 6.200 | 3,855,600 |
| 2025-09-09 | 5.670 | 5.750 | 5.530 | 5.710 | 5.710 | 1,012,000 |
| 2025-09-08 | 5.530 | 5.860 | 5.500 | 5.600 | 5.600 | 2,470,000 |
| 2025-09-05 | 5.070 | 5.700 | 5.070 | 5.500 | 5.500 | 1,774,000 |
| 2025-09-04 | 5.150 | 5.150 | 4.880 | 5.010 | 5.010 | 1,548,000 |
| 2025-09-03 | 5.110 | 5.220 | 5.080 | 5.150 | 5.150 | 768,000 |
| 2025-09-02 | 5.330 | 5.330 | 5.070 | 5.110 | 5.110 | 900,000 |
| 2025-09-01 | 5.560 | 5.600 | 5.110 | 5.310 | 5.310 | 1,650,000 |
| 2025-08-29 | 5.900 | 5.910 | 5.530 | 5.540 | 5.540 | 1,728,000 |
| 2025-08-28 | 5.390 | 5.420 | 4.810 | 5.340 | 5.340 | 3,860,000 |
| 2025-08-27 | 5.920 | 5.960 | 5.390 | 5.510 | 5.510 | 2,101,000 |
| 2025-08-26 | 5.920 | 6.160 | 5.700 | 5.930 | 5.930 | 3,438,000 |
| 2025-08-25 | 6.050 | 6.060 | 5.880 | 6.020 | 6.020 | 2,618,000 |
| 2025-08-22 | 5.880 | 6.000 | 5.840 | 5.880 | 5.880 | 2,418,000 |
| 2025-08-21 | 5.640 | 5.940 | 5.550 | 5.860 | 5.860 | 3,234,000 |
| 2025-08-20 | 5.880 | 6.250 | 5.490 | 5.680 | 5.680 | 2,943,000 |
| 2025-08-19 | 5.930 | 5.940 | 5.380 | 5.880 | 5.880 | 2,664,000 |
| 2025-08-18 | 5.050 | 5.780 | 4.990 | 5.760 | 5.760 | 7,727,600 |
| 2025-08-15 | 4.160 | 4.800 | 4.160 | 4.580 | 4.580 | 3,746,300 |
| 2025-08-14 | 4.150 | 4.190 | 4.070 | 4.160 | 4.160 | 1,584,000 |
| 2025-08-13 | 4.050 | 4.150 | 3.960 | 4.070 | 4.070 | 1,084,000 |
| 2025-08-12 | 3.960 | 4.170 | 3.960 | 4.050 | 4.050 | 1,096,000 |
| 2025-08-11 | 4.060 | 4.400 | 3.900 | 4.000 | 4.000 | 4,092,000 |
| 2025-08-08 | 3.950 | 4.170 | 3.780 | 4.050 | 4.050 | 4,866,000 |
| 2025-08-07 | 3.900 | 4.500 | 3.710 | 3.910 | 3.910 | 8,947,000 |
| 2025-08-06 | 3.000 | 3.700 | 3.000 | 3.700 | 3.700 | 8,707,000 |
| 2025-08-05 | 2.720 | 2.990 | 2.720 | 2.970 | 2.970 | 5,302,000 |
| 2025-08-04 | 2.480 | 2.750 | 2.480 | 2.710 | 2.710 | 2,216,000 |
| 2025-08-01 | 2.500 | 2.500 | 2.480 | 2.490 | 2.490 | 276,000 |
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.