Dongwu Cement International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.355 | 7.370 | 7.205 | 7.370 | 7.370 | 280,000 |
| 2026-10-16 | 7.350 | 7.465 | 7.350 | 7.375 | 7.375 | 242,000 |
| 2026-10-15 | 7.330 | 7.490 | 7.330 | 7.490 | 7.490 | 178,000 |
| 2026-10-14 | 7.360 | 7.500 | 7.085 | 7.500 | 7.500 | 416,000 |
| 2026-10-13 | 7.380 | 7.640 | 7.300 | 7.500 | 7.500 | 468,000 |
| 2026-10-12 | 7.465 | 7.510 | 7.325 | 7.510 | 7.510 | 138,000 |
| 2026-10-09 | 7.500 | 7.520 | 7.400 | 7.510 | 7.510 | 132,000 |
| 2026-10-08 | 7.360 | 7.510 | 7.310 | 7.505 | 7.505 | 250,000 |
| 2026-10-07 | 7.305 | 7.520 | 7.300 | 7.520 | 7.520 | 122,000 |
| 2026-10-06 | 7.680 | 7.680 | 7.350 | 7.520 | 7.520 | 78,000 |
| 2026-10-05 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 100,000 |
| 2026-10-02 | 7.630 | 7.635 | 7.405 | 7.560 | 7.560 | 146,000 |
| 2026-09-30 | 7.650 | 7.760 | 7.550 | 7.760 | 7.760 | 150,000 |
| 2026-09-29 | 7.825 | 7.895 | 7.650 | 7.760 | 7.760 | 256,000 |
| 2026-09-28 | 7.670 | 7.885 | 7.545 | 7.710 | 7.710 | 378,000 |
| 2026-09-25 | 7.475 | 7.850 | 7.200 | 7.665 | 7.665 | 1,048,000 |
| 2026-09-24 | 7.520 | 7.520 | 7.300 | 7.465 | 7.465 | 538,000 |
| 2026-09-23 | 7.620 | 7.620 | 7.350 | 7.530 | 7.530 | 540,000 |
| 2026-09-22 | 7.700 | 7.700 | 7.355 | 7.600 | 7.600 | 780,000 |
| 2026-09-21 | 7.800 | 7.850 | 7.630 | 7.750 | 7.750 | 712,000 |
| 2026-09-18 | 7.670 | 7.940 | 7.670 | 7.910 | 7.910 | 988,000 |
| 2026-09-17 | 8.080 | 8.100 | 7.705 | 7.705 | 7.705 | 414,000 |
| 2026-09-16 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 796,000 |
| 2026-09-15 | 8.000 | 8.000 | 7.600 | 7.800 | 7.800 | 262,000 |
| 2026-09-14 | 7.715 | 7.965 | 7.410 | 7.800 | 7.800 | 574,000 |
| 2026-09-11 | 7.610 | 7.820 | 7.550 | 7.715 | 7.715 | 222,000 |
| 2026-09-10 | 7.610 | 7.925 | 7.485 | 7.850 | 7.850 | 410,000 |
| 2026-09-09 | 7.820 | 7.895 | 7.700 | 7.880 | 7.880 | 484,000 |
| 2026-09-08 | 8.175 | 8.175 | 7.800 | 7.805 | 7.805 | 366,000 |
| 2026-09-07 | 8.215 | 8.215 | 7.950 | 8.095 | 8.095 | 280,000 |
| 2026-09-04 | 7.995 | 8.195 | 7.860 | 8.000 | 8.000 | 356,000 |
| 2026-09-03 | 7.900 | 7.945 | 7.765 | 7.925 | 7.925 | 566,000 |
| 2026-09-02 | 7.810 | 7.880 | 7.650 | 7.815 | 7.815 | 794,000 |
| 2026-09-01 | 7.950 | 7.950 | 7.800 | 7.810 | 7.810 | 770,000 |
| 2026-08-31 | 8.135 | 8.135 | 7.940 | 8.005 | 8.005 | 766,000 |
| 2026-08-28 | 8.205 | 8.285 | 8.000 | 8.135 | 8.135 | 750,000 |
| 2026-08-27 | 8.250 | 8.295 | 8.125 | 8.210 | 8.210 | 970,000 |
| 2026-08-26 | 8.120 | 8.410 | 8.120 | 8.245 | 8.245 | 382,000 |
| 2026-08-25 | 8.050 | 8.395 | 8.050 | 8.250 | 8.250 | 806,000 |
| 2026-08-24 | 8.220 | 8.250 | 8.040 | 8.210 | 8.210 | 356,000 |
| 2026-08-21 | 8.225 | 8.305 | 8.200 | 8.205 | 8.205 | 356,000 |
| 2026-08-20 | 8.150 | 8.365 | 8.150 | 8.330 | 8.330 | 506,000 |
| 2026-08-19 | 8.325 | 8.400 | 8.070 | 8.150 | 8.150 | 1,248,000 |
| 2026-08-18 | 8.580 | 8.655 | 8.390 | 8.585 | 8.585 | 572,000 |
| 2026-08-17 | 8.440 | 8.920 | 8.160 | 8.770 | 8.770 | 415,000 |
| 2026-08-14 | 8.380 | 8.555 | 8.270 | 8.440 | 8.440 | 424,000 |
| 2026-08-13 | 8.600 | 8.700 | 8.360 | 8.380 | 8.380 | 834,000 |
| 2026-08-12 | 8.725 | 9.050 | 8.485 | 8.600 | 8.600 | 866,000 |
| 2026-08-11 | 8.070 | 9.025 | 8.070 | 8.720 | 8.720 | 2,171,000 |
| 2026-08-10 | 8.500 | 8.520 | 7.900 | 8.345 | 8.345 | 2,286,000 |
| 2026-08-07 | 8.340 | 8.670 | 8.245 | 8.325 | 8.325 | 360,000 |
| 2026-08-06 | 8.600 | 8.625 | 8.250 | 8.340 | 8.340 | 1,538,000 |
| 2026-08-05 | 8.250 | 9.150 | 8.250 | 8.650 | 8.650 | 1,608,000 |
| 2026-08-04 | 8.115 | 8.480 | 8.065 | 8.250 | 8.250 | 912,000 |
| 2026-08-03 | 8.190 | 8.220 | 7.965 | 8.115 | 8.115 | 536,000 |
| 2026-07-31 | 7.980 | 8.200 | 7.900 | 8.100 | 8.100 | 678,000 |
| 2026-07-30 | 8.320 | 8.320 | 7.930 | 7.980 | 7.980 | 950,000 |
| 2026-07-29 | 8.500 | 8.500 | 8.060 | 8.230 | 8.230 | 936,000 |
| 2026-07-28 | 8.070 | 8.320 | 7.900 | 8.190 | 8.190 | 1,294,000 |
| 2026-07-27 | 8.540 | 8.610 | 8.080 | 8.110 | 8.110 | 1,896,000 |
Page 1 of 21 · 1,231 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.