China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.360	1.400	1.350	1.390	1.344	7,064,000
2026-04-28	1.350	1.370	1.340	1.360	1.315	13,101,990
2026-04-27	1.410	1.410	1.350	1.360	1.315	28,686,631
2026-04-24	1.420	1.420	1.390	1.400	1.354	17,190,000
2026-04-23	1.450	1.450	1.410	1.420	1.373	13,573,200
2026-04-22	1.450	1.450	1.420	1.450	1.402	9,698,475
2026-04-21	1.450	1.460	1.420	1.450	1.402	30,460,000
2026-04-20	1.500	1.500	1.430	1.450	1.402	34,906,000
2026-04-17	1.540	1.540	1.500	1.510	1.460	7,155,350
2026-04-16	1.570	1.570	1.530	1.530	1.480	8,592,300
2026-04-15	1.540	1.560	1.510	1.560	1.509	17,500,000
2026-04-14	1.560	1.560	1.500	1.540	1.489	26,902,000
2026-04-13	1.560	1.570	1.530	1.560	1.509	6,741,380
2026-04-10	1.550	1.580	1.550	1.560	1.509	3,810,000
2026-04-09	1.570	1.570	1.540	1.550	1.499	5,123,600
2026-04-08	1.540	1.590	1.530	1.570	1.518	20,924,660
2026-04-02	1.540	1.540	1.500	1.520	1.470	2,603,550
2026-04-01	1.520	1.540	1.510	1.530	1.480	9,816,000
2026-03-31	1.530	1.550	1.470	1.500	1.451	37,142,000
2026-03-30	1.540	1.550	1.520	1.540	1.489	6,526,000
2026-03-27	1.550	1.570	1.530	1.550	1.499	6,388,000
2026-03-26	1.580	1.590	1.540	1.550	1.499	5,208,000
2026-03-25	1.560	1.600	1.560	1.580	1.528	11,618,210
2026-03-24	1.550	1.590	1.520	1.540	1.489	22,268,000
2026-03-23	1.580	1.600	1.530	1.540	1.489	23,172,000
2026-03-20	1.570	1.640	1.540	1.630	1.576	27,666,500
2026-03-19	1.640	1.640	1.550	1.550	1.499	45,025,500
2026-03-18	1.660	1.660	1.630	1.640	1.586	9,363,428
2026-03-17	1.680	1.710	1.650	1.660	1.605	9,766,000
2026-03-16	1.700	1.700	1.660	1.680	1.625	7,536,261
2026-03-13	1.700	1.720	1.690	1.700	1.644	6,804,000
2026-03-12	1.710	1.720	1.670	1.700	1.644	8,730,000
2026-03-11	1.720	1.750	1.710	1.720	1.663	11,340,930
2026-03-10	1.730	1.730	1.690	1.710	1.654	11,672,000
2026-03-09	1.750	1.750	1.670	1.720	1.663	15,107,500
2026-03-06	1.750	1.770	1.700	1.760	1.702	13,854,000
2026-03-05	1.770	1.800	1.730	1.750	1.692	10,891,900
2026-03-04	1.820	1.820	1.740	1.770	1.712	22,686,000
2026-03-03	1.900	1.940	1.820	1.830	1.770	21,699,400
2026-03-02	1.870	1.910	1.820	1.890	1.828	16,696,000
2026-02-27	1.890	1.890	1.830	1.880	1.818	16,068,000
2026-02-26	2.000	2.000	1.880	1.890	1.828	14,504,400
2026-02-25	1.930	2.040	1.920	1.990	1.925	34,768,559
2026-02-24	1.880	1.920	1.870	1.920	1.857	13,499,460
2026-02-23	1.870	1.880	1.840	1.870	1.809	11,008,080
2026-02-20	1.900	1.920	1.850	1.870	1.809	10,500,000
2026-02-16	1.900	1.940	1.900	1.920	1.857	3,466,000
2026-02-13	1.970	1.970	1.900	1.920	1.857	18,882,000
2026-02-12	1.960	2.060	1.960	2.010	1.944	33,430,000
2026-02-11	1.880	1.980	1.870	1.980	1.915	36,688,070
2026-02-10	1.860	1.890	1.830	1.880	1.818	13,798,000
2026-02-09	1.820	1.890	1.810	1.860	1.799	19,499,189
2026-02-06	1.830	1.850	1.800	1.810	1.750	13,286,540
2026-02-05	1.810	1.900	1.800	1.850	1.789	47,098,039
2026-02-04	1.720	1.810	1.720	1.790	1.731	28,254,000
2026-02-03	1.650	1.730	1.650	1.720	1.663	13,309,920
2026-02-02	1.700	1.700	1.620	1.660	1.605	16,562,000
2026-01-30	1.770	1.770	1.700	1.710	1.654	10,186,000
2026-01-29	1.700	1.770	1.700	1.760	1.702	24,502,240
2026-01-28	1.660	1.740	1.650	1.700	1.644	27,664,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0140 HKD
2026-06-04	0.0240 HKD
2025-09-11	0.0140 HKD
2025-06-05	0.0100 HKD
2024-09-12	0.0200 HKD
2024-05-30	0.0060 HKD
2023-09-14	0.0410 HKD
2023-06-01	0.0090 HKD
2022-09-08	0.1200 HKD
2022-06-09	0.2800 HKD
2021-09-09	0.2400 HKD
2021-05-20	0.3400 HKD
2020-09-10	0.2750 HKD
2020-07-02	0.3350 HKD
2019-08-29	0.2600 HKD
2019-05-15	0.2730 HKD

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