Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.300	2.530	2.240	2.530	2.530	170,000
2025-02-05	2.410	2.410	2.300	2.300	2.300	118,000
2025-02-04	2.500	2.500	2.400	2.430	2.430	278,000
2025-02-03	2.490	2.540	2.470	2.540	2.540	180,000
2025-01-28	2.560	2.570	2.500	2.550	2.550	180,000
2025-01-27	2.490	2.620	2.480	2.600	2.600	216,000
2025-01-24	2.620	2.630	2.460	2.570	2.570	338,000
2025-01-23	2.600	2.680	2.600	2.680	2.680	46,000
2025-01-22	2.590	2.680	2.520	2.680	2.680	60,000
2025-01-21	2.600	2.620	2.600	2.600	2.600	34,000
2025-01-20	2.650	2.650	2.650	2.650	2.650	18,000
2025-01-17	2.690	2.690	2.580	2.650	2.650	138,000
2025-01-16	2.700	2.720	2.610	2.610	2.610	278,000
2025-01-15	2.680	2.730	2.640	2.730	2.730	54,000
2025-01-14	2.750	2.750	2.670	2.700	2.700	64,000
2025-01-13	2.750	2.750	2.670	2.670	2.670	168,000
2025-01-10	2.710	2.800	2.660	2.800	2.800	542,000
2025-01-09	2.850	2.850	2.700	2.750	2.750	116,000
2025-01-08	2.780	2.780	2.680	2.770	2.770	102,000
2025-01-07	2.760	2.800	2.750	2.800	2.800	60,000
2025-01-06	2.850	2.900	2.660	2.840	2.840	462,000
2025-01-03	2.680	2.850	2.680	2.830	2.830	232,000
2025-01-02	2.650	2.800	2.600	2.800	2.800	168,000
2024-12-31	2.650	2.650	2.570	2.570	2.570	16,000
2024-12-30	2.660	2.720	2.650	2.650	2.650	100,000
2024-12-27	2.650	2.700	2.640	2.690	2.690	240,000
2024-12-24	2.700	2.710	2.700	2.710	2.710	6,000
2024-12-23	2.760	2.760	2.570	2.640	2.640	90,000
2024-12-20	2.790	2.800	2.600	2.640	2.640	312,000
2024-12-19	2.840	2.840	2.570	2.720	2.720	546,000
2024-12-18	2.620	2.720	2.600	2.600	2.600	69,000
2024-12-17	2.720	2.800	2.610	2.700	2.564	392,000
2024-12-16	2.880	2.880	2.550	2.760	2.621	286,000
2024-12-13	2.700	2.730	2.600	2.690	2.555	759,000
2024-12-12	2.660	2.690	2.610	2.690	2.555	376,000
2024-12-11	2.760	2.760	2.660	2.660	2.526	428,000
2024-12-10	2.800	2.800	2.730	2.800	2.659	350,000
2024-12-09	2.800	2.800	2.660	2.750	2.612	126,000
2024-12-06	2.670	2.900	2.660	2.800	2.659	292,000
2024-12-05	2.620	2.670	2.560	2.660	2.526	484,000
2024-12-04	2.660	2.690	2.550	2.620	2.488	320,000
2024-12-03	2.650	2.740	2.650	2.660	2.526	302,000
2024-12-02	2.580	2.650	2.430	2.650	2.517	720,000
2024-11-29	2.550	2.630	2.460	2.590	2.460	528,000
2024-11-28	2.420	2.520	2.420	2.500	2.374	382,000
2024-11-27	2.470	2.490	2.400	2.410	2.289	438,000
2024-11-26	2.100	2.450	2.100	2.400	2.279	1,222,000
2024-11-25	1.720	2.000	1.700	1.960	1.861	514,000
2024-11-22	1.730	2.150	1.650	1.680	1.595	22,272,000
2024-11-21	1.730	1.760	1.700	1.730	1.643	224,000
2024-11-20	1.700	1.730	1.690	1.730	1.643	164,000
2024-11-19	1.730	1.730	1.700	1.730	1.643	56,000
2024-11-18	1.730	1.730	1.730	1.730	1.643	0
2024-11-15	1.740	1.740	1.720	1.740	1.652	100,000
2024-11-14	1.740	1.750	1.680	1.740	1.652	98,000
2024-11-13	1.650	1.750	1.650	1.750	1.662	118,000
2024-11-12	1.700	1.700	1.660	1.660	1.576	68,000
2024-11-11	1.660	1.700	1.650	1.700	1.614	188,000
2024-11-08	1.660	1.710	1.650	1.710	1.624	158,000
2024-11-07	1.710	1.710	1.650	1.710	1.624	228,000

← NewerPage 8 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.