China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	0.940	0.940	0.915	0.915	0.915	24,152,939
2026-09-17	0.960	0.960	0.925	0.940	0.940	19,056,000
2026-09-16	0.960	0.960	0.955	0.960	0.960	3,584,000
2026-09-15	0.980	0.995	0.960	0.960	0.960	6,974,000
2026-09-14	0.985	0.995	0.970	0.980	0.980	11,170,000
2026-09-11	1.015	1.020	0.980	0.985	0.985	16,124,845
2026-09-10	1.015	1.020	0.995	1.015	1.015	9,868,000
2026-09-09	1.020	1.025	1.005	1.025	1.011	8,377,956
2026-09-08	1.010	1.040	1.005	1.030	1.016	9,190,000
2026-09-07	1.025	1.030	1.005	1.015	1.001	6,448,400
2026-09-04	1.010	1.030	1.010	1.020	1.006	8,153,000
2026-09-03	1.015	1.020	1.000	1.005	0.991	9,474,876
2026-09-02	1.025	1.025	1.005	1.015	1.001	10,952,000
2026-09-01	1.040	1.050	1.025	1.025	1.011	7,680,765
2026-08-31	1.075	1.075	1.040	1.040	1.026	6,984,000
2026-08-28	1.045	1.070	1.030	1.065	1.051	7,228,000
2026-08-27	1.045	1.045	1.020	1.040	1.026	7,836,000
2026-08-26	1.065	1.075	1.045	1.045	1.031	10,214,000
2026-08-25	1.080	1.080	1.055	1.060	1.046	4,812,000
2026-08-24	1.055	1.105	1.050	1.085	1.070	7,050,000
2026-08-21	1.060	1.065	1.050	1.060	1.046	5,480,014
2026-08-20	1.060	1.085	1.055	1.055	1.041	5,483,000
2026-08-19	1.060	1.060	1.045	1.055	1.041	4,300,908
2026-08-18	1.080	1.090	1.060	1.065	1.051	19,554,264
2026-08-17	1.070	1.085	1.070	1.075	1.060	2,816,000
2026-08-14	1.070	1.070	1.055	1.070	1.055	3,616,200
2026-08-13	1.090	1.090	1.065	1.070	1.055	4,843,679
2026-08-12	1.070	1.090	1.065	1.090	1.075	3,370,000
2026-08-11	1.100	1.100	1.065	1.070	1.055	3,633,106
2026-08-10	1.080	1.105	1.080	1.095	1.080	7,835,178
2026-08-07	1.090	1.090	1.070	1.080	1.065	2,299,030
2026-08-06	1.095	1.095	1.070	1.085	1.070	10,602,000
2026-08-05	1.105	1.105	1.090	1.100	1.085	3,360,198
2026-08-04	1.115	1.115	1.090	1.100	1.085	3,262,500
2026-08-03	1.130	1.130	1.100	1.110	1.095	8,120,000
2026-07-31	1.130	1.150	1.110	1.120	1.105	9,311,000
2026-07-30	1.100	1.140	1.100	1.130	1.115	8,672,000
2026-07-29	1.090	1.120	1.090	1.100	1.085	7,960,000
2026-07-28	1.080	1.090	1.070	1.080	1.065	3,700,000

Page 1 of 21 · 1,232 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.