Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.730	1.740	1.650	1.670	1.670	184,000
2026-07-24	1.690	1.740	1.680	1.740	1.740	237,000
2026-07-23	1.700	1.750	1.690	1.710	1.710	303,000
2026-07-22	1.710	1.710	1.670	1.670	1.670	181,500
2026-07-21	1.640	1.710	1.640	1.710	1.710	457,000
2026-07-20	1.650	1.690	1.640	1.640	1.640	720,000
2026-07-17	1.650	1.670	1.650	1.670	1.670	210,000
2026-07-16	1.740	1.750	1.650	1.650	1.650	4,256,000
2026-07-15	1.690	1.730	1.660	1.730	1.730	937,500
2026-07-14	1.750	1.750	1.650	1.670	1.670	848,500
2026-07-13	1.770	1.770	1.700	1.700	1.700	250,000
2026-07-10	1.650	1.900	1.650	1.740	1.740	1,661,000
2026-07-09	1.680	1.690	1.650	1.660	1.660	421,500
2026-07-08	1.680	1.720	1.650	1.720	1.720	792,000
2026-07-07	1.700	1.730	1.650	1.690	1.690	811,000
2026-07-06	1.680	1.720	1.680	1.700	1.700	71,500
2026-07-03	1.700	1.750	1.700	1.720	1.720	357,500
2026-07-02	1.730	1.730	1.680	1.680	1.680	850,500
2026-06-30	1.800	1.800	1.720	1.720	1.720	247,000
2026-06-29	1.730	1.740	1.720	1.740	1.740	232,500
2026-06-26	1.760	1.760	1.720	1.720	1.720	171,000
2026-06-25	1.800	1.810	1.730	1.740	1.740	316,001
2026-06-24	1.820	1.820	1.780	1.780	1.780	61,500
2026-06-23	1.810	1.850	1.780	1.810	1.810	488,000
2026-06-22	1.890	1.890	1.800	1.810	1.810	967,000
2026-06-18	1.880	1.890	1.870	1.880	1.880	354,500
2026-06-17	1.900	1.900	1.880	1.890	1.890	364,000
2026-06-16	1.900	1.910	1.900	1.900	1.900	267,000
2026-06-15	1.900	1.920	1.900	1.920	1.920	152,500
2026-06-12	1.860	1.910	1.860	1.890	1.890	368,000
2026-06-11	1.900	1.930	1.870	1.870	1.870	328,000
2026-06-10	1.910	1.940	1.910	1.910	1.910	270,500
2026-06-09	1.910	1.930	1.890	1.920	1.920	501,500
2026-06-08	1.920	1.950	1.920	1.940	1.940	379,000
2026-06-05	1.960	1.980	1.950	1.960	1.960	341,000
2026-06-04	1.990	2.000	1.970	1.980	1.946	582,000
2026-06-03	2.040	2.080	2.000	2.000	1.966	568,965
2026-06-02	2.100	2.100	2.040	2.040	2.005	379,500
2026-06-01	2.020	2.280	2.000	2.100	2.064	1,435,500
2026-05-29	2.000	2.040	2.000	2.030	1.995	469,500
2026-05-28	2.040	2.040	1.980	1.980	1.946	994,500
2026-05-27	2.070	2.070	2.020	2.050	2.015	469,500
2026-05-26	2.060	2.060	2.020	2.060	2.025	192,500
2026-05-22	2.060	2.110	2.060	2.080	2.044	326,995
2026-05-21	2.110	2.120	2.060	2.120	2.084	491,000
2026-05-20	2.100	2.180	2.090	2.110	2.074	637,500
2026-05-19	2.110	2.140	2.090	2.110	2.074	436,000
2026-05-18	2.190	2.190	2.100	2.100	2.064	865,000
2026-05-15	2.150	2.180	2.150	2.160	2.123	128,000
2026-05-14	2.140	2.190	2.140	2.150	2.113	643,500
2026-05-13	2.140	2.170	2.140	2.140	2.103	147,500
2026-05-12	2.140	2.180	2.130	2.160	2.123	519,500
2026-05-11	2.150	2.170	2.140	2.140	2.103	299,000
2026-05-08	2.160	2.160	2.120	2.150	2.113	199,500
2026-05-07	2.130	2.170	2.120	2.160	2.123	831,000
2026-05-06	2.120	2.140	2.110	2.130	2.093	678,500
2026-05-05	2.130	2.130	2.120	2.120	2.084	100,000
2026-05-04	2.100	2.140	2.100	2.120	2.084	697,000
2026-04-30	2.130	2.140	2.110	2.110	2.074	397,000
2026-04-29	2.140	2.170	2.120	2.130	2.093	670,000

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0340 HKD
2024-07-05	0.0450 HKD
2023-07-07	0.1762 HKD
2022-06-30	0.5270 HKD
2021-06-16	0.6210 HKD
2020-06-09	0.5460 HKD
2019-05-27	0.7050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.