China Resources Cement Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.935	0.935	0.900	0.905	0.905	10,734,000
2026-10-21	0.975	0.975	0.940	0.940	0.940	5,812,000
2026-10-20	1.000	1.010	0.955	0.975	0.975	23,748,000
2026-10-16	1.025	1.060	1.000	1.000	1.000	11,476,000
2026-10-15	1.045	1.045	1.010	1.025	1.025	14,795,282
2026-10-14	0.950	1.050	0.950	1.035	1.035	43,570,031
2026-10-13	0.920	0.975	0.905	0.960	0.960	18,775,939
2026-10-12	0.935	0.950	0.910	0.915	0.915	5,455,600
2026-10-09	0.925	0.930	0.900	0.925	0.925	8,902,000
2026-10-08	0.910	0.945	0.910	0.915	0.915	10,564,000
2026-10-07	0.915	0.920	0.900	0.905	0.905	5,534,000
2026-10-06	0.910	0.930	0.910	0.910	0.910	3,032,460
2026-10-05	0.920	0.925	0.905	0.910	0.910	3,745,011
2026-10-02	0.945	0.945	0.915	0.920	0.920	4,918,000
2026-09-30	0.930	0.960	0.915	0.950	0.950	9,526,000
2026-09-29	0.920	0.940	0.915	0.930	0.930	5,920,000
2026-09-28	0.910	0.930	0.910	0.920	0.920	12,682,000
2026-09-25	0.920	0.920	0.895	0.910	0.910	6,780,000
2026-09-24	0.935	0.935	0.915	0.925	0.925	7,020,000
2026-09-23	0.930	0.955	0.925	0.930	0.930	7,562,000
2026-09-22	0.960	0.990	0.925	0.930	0.930	14,136,198
2026-09-21	0.915	0.965	0.915	0.955	0.955	18,432,697

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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