Dongwu Cement International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.510	2.650	2.460	2.460	2.460	476,000
2025-07-30	2.490	2.500	2.440	2.490	2.490	88,000
2025-07-29	2.540	2.580	2.480	2.510	2.510	334,000
2025-07-28	2.480	2.560	2.480	2.500	2.500	414,000
2025-07-25	2.600	2.620	2.500	2.510	2.510	1,452,000
2025-07-24	2.560	2.740	2.500	2.600	2.600	574,100
2025-07-23	2.550	2.570	2.460	2.570	2.570	274,000
2025-07-22	2.460	2.550	2.460	2.530	2.530	184,000
2025-07-21	2.510	2.550	2.500	2.500	2.500	488,000
2025-07-18	2.520	2.520	2.490	2.490	2.490	160,000
2025-07-17	2.620	2.650	2.510	2.590	2.590	644,000
2025-07-16	2.500	2.770	2.480	2.760	2.760	464,000
2025-07-15	2.510	2.580	2.480	2.500	2.500	280,000
2025-07-14	2.540	2.580	2.500	2.540	2.540	378,000
2025-07-11	2.580	2.580	2.460	2.550	2.550	464,000
2025-07-10	2.600	2.670	2.580	2.600	2.600	206,000
2025-07-09	2.610	2.650	2.560	2.640	2.640	218,000
2025-07-08	2.640	2.800	2.540	2.640	2.640	360,000
2025-07-07	2.630	2.680	2.590	2.590	2.590	242,000
2025-07-04	2.780	2.780	2.630	2.640	2.640	496,000
2025-07-03	2.680	2.700	2.660	2.700	2.700	224,000
2025-07-02	2.640	2.740	2.610	2.660	2.660	104,000
2025-06-30	2.610	2.680	2.600	2.660	2.660	162,000
2025-06-27	2.640	2.680	2.560	2.680	2.680	788,000
2025-06-26	2.660	2.690	2.600	2.690	2.690	498,000
2025-06-25	2.690	2.700	2.630	2.700	2.700	378,000
2025-06-24	2.650	2.720	2.640	2.720	2.720	262,000
2025-06-23	2.710	2.750	2.600	2.710	2.710	702,000
2025-06-20	2.690	2.790	2.690	2.760	2.760	608,000
2025-06-19	2.760	2.780	2.690	2.760	2.760	172,000
2025-06-18	2.760	2.790	2.690	2.760	2.760	666,000
2025-06-17	2.780	2.790	2.710	2.760	2.760	510,000
2025-06-16	2.650	2.800	2.550	2.790	2.790	872,000
2025-06-13	2.720	2.760	2.540	2.710	2.710	804,000
2025-06-12	2.450	2.800	2.450	2.540	2.540	650,000
2025-06-11	2.390	2.480	2.390	2.450	2.450	608,000
2025-06-10	2.270	2.460	2.270	2.390	2.390	1,772,000
2025-06-09	2.250	2.270	2.220	2.270	2.270	1,056,000
2025-06-06	2.130	2.300	2.120	2.250	2.250	796,000
2025-06-05	2.190	2.210	2.190	2.210	2.210	22,000
2025-06-04	2.170	2.170	2.170	2.170	2.170	214,000
2025-06-03	2.160	2.160	2.090	2.120	2.120	242,000
2025-06-02	2.170	2.250	2.120	2.250	2.250	28,000
2025-05-30	2.130	2.160	2.100	2.140	2.140	130,000
2025-05-29	2.130	2.140	2.100	2.110	2.110	84,000
2025-05-28	2.120	2.160	2.100	2.140	2.140	206,000
2025-05-27	2.160	2.190	2.140	2.140	2.140	92,000
2025-05-26	2.190	2.330	2.140	2.230	2.230	72,000
2025-05-23	2.150	2.150	2.150	2.150	2.150	8,000
2025-05-22	2.130	2.140	2.080	2.130	2.130	164,000
2025-05-21	2.160	2.160	2.110	2.160	2.160	248,000
2025-05-20	2.170	2.170	2.120	2.160	2.160	76,000
2025-05-19	2.150	2.200	2.140	2.200	2.200	38,000
2025-05-16	2.150	2.210	2.140	2.210	2.210	68,000
2025-05-15	2.200	2.200	2.140	2.170	2.170	16,000
2025-05-14	2.200	2.200	2.140	2.200	2.200	24,000
2025-05-13	2.190	2.300	2.140	2.180	2.180	312,000
2025-05-12	2.130	2.240	2.110	2.150	2.150	288,000
2025-05-09	2.150	2.180	2.110	2.150	2.150	86,000
2025-05-08	2.160	2.200	2.160	2.200	2.200	24,000

← NewerPage 6 of 21 · 1,229 trading daysOlder →

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.