Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.160	2.200	2.160	2.200	2.200	24,000
2025-05-07	2.140	2.180	2.100	2.180	2.180	92,000
2025-05-06	2.210	2.280	2.070	2.070	2.070	350,000
2025-05-02	2.170	2.330	2.170	2.300	2.300	78,000
2025-04-30	2.170	2.240	2.100	2.170	2.170	406,000
2025-04-29	2.160	2.210	2.150	2.210	2.210	216,000
2025-04-28	2.240	2.250	2.150	2.170	2.170	262,000
2025-04-25	2.160	2.400	2.110	2.400	2.400	238,000
2025-04-24	2.110	2.200	2.110	2.200	2.200	150,000
2025-04-23	2.110	2.130	2.070	2.100	2.100	182,000
2025-04-22	2.140	2.210	2.140	2.140	2.140	352,000
2025-04-17	2.230	2.230	2.140	2.140	2.140	10,000
2025-04-16	2.250	2.250	2.230	2.240	2.240	128,000
2025-04-15	2.240	2.280	2.210	2.270	2.270	158,000
2025-04-14	2.290	2.290	2.260	2.260	2.260	238,000
2025-04-11	2.250	2.320	2.250	2.300	2.300	170,000
2025-04-10	2.310	2.330	2.260	2.300	2.300	268,000
2025-04-09	2.250	2.340	2.240	2.340	2.340	208,000
2025-04-08	2.300	2.350	2.270	2.270	2.270	418,000
2025-04-07	2.250	2.470	2.240	2.390	2.390	948,000
2025-04-03	2.310	2.480	2.230	2.480	2.480	474,000
2025-04-02	2.280	2.400	2.270	2.400	2.400	170,000
2025-04-01	2.250	2.340	2.210	2.270	2.270	248,000
2025-03-31	2.240	2.260	2.160	2.210	2.210	112,000
2025-03-28	2.210	2.210	2.160	2.190	2.190	110,000
2025-03-27	2.250	2.260	2.180	2.220	2.220	434,000
2025-03-26	2.150	2.240	2.140	2.240	2.240	336,000
2025-03-25	2.230	2.230	2.230	2.230	2.230	2,000
2025-03-24	2.140	2.280	2.080	2.170	2.170	222,000
2025-03-21	2.210	2.240	2.160	2.160	2.160	208,000
2025-03-20	2.240	2.390	2.100	2.280	2.280	576,000
2025-03-19	2.450	2.450	2.200	2.400	2.400	316,000
2025-03-18	2.060	2.300	2.060	2.300	2.300	382,000
2025-03-17	2.220	2.220	2.030	2.030	2.030	162,000
2025-03-14	2.200	2.260	2.200	2.220	2.220	22,000
2025-03-13	2.220	2.300	2.190	2.190	2.190	138,000
2025-03-12	2.210	2.240	2.140	2.200	2.200	84,000
2025-03-11	2.480	2.690	2.200	2.220	2.220	110,000
2025-03-10	2.280	2.280	2.280	2.280	2.280	0
2025-03-07	2.240	2.290	2.200	2.290	2.290	82,000
2025-03-06	2.300	2.300	2.190	2.200	2.200	44,000
2025-03-05	2.360	2.360	2.230	2.300	2.300	106,000
2025-03-04	2.370	2.370	2.360	2.360	2.360	2,000
2025-03-03	2.240	2.280	2.220	2.280	2.280	14,000
2025-02-28	2.230	2.490	2.200	2.220	2.220	42,000
2025-02-27	2.200	2.210	2.180	2.180	2.180	164,000
2025-02-26	2.480	2.480	2.220	2.280	2.280	498,000
2025-02-25	2.270	2.330	2.180	2.180	2.180	166,000
2025-02-24	2.300	2.350	2.180	2.350	2.350	254,000
2025-02-21	2.540	2.540	2.280	2.300	2.300	220,000
2025-02-20	2.580	2.650	2.540	2.540	2.540	6,000
2025-02-19	2.310	2.460	2.310	2.460	2.460	90,000
2025-02-18	2.350	2.430	2.350	2.430	2.430	44,000
2025-02-17	2.620	2.620	2.430	2.430	2.430	192,000
2025-02-14	2.800	2.800	2.580	2.600	2.600	232,000
2025-02-13	2.610	2.700	2.560	2.700	2.700	254,000
2025-02-12	2.420	2.740	2.410	2.740	2.740	60,000
2025-02-11	2.460	2.550	2.410	2.490	2.490	94,000
2025-02-10	2.640	2.850	2.550	2.550	2.550	60,000
2025-02-07	2.680	2.680	2.640	2.640	2.640	2,000

← NewerPage 7 of 21 · 1,232 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.