Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.710	16.000	15.550	15.650	15.650	2,700,539
2026-10-16	15.100	16.080	15.080	15.730	15.730	1,859,188
2026-10-15	14.890	14.970	14.450	14.950	14.950	1,870,496
2026-10-14	15.280	15.300	14.770	14.830	14.830	2,398,090
2026-10-13	15.380	15.610	15.000	15.110	15.110	3,132,822
2026-10-12	15.270	15.500	14.970	15.250	15.250	3,252,070
2026-10-09	15.380	15.420	15.130	15.240	15.240	1,639,100
2026-10-08	15.000	15.800	14.850	15.380	15.380	2,440,200
2026-10-07	14.840	15.010	14.670	14.810	14.810	518,100
2026-10-06	14.850	15.100	14.720	14.780	14.780	279,400
2026-10-05	14.650	14.700	14.410	14.510	14.510	397,900
2026-10-02	15.020	15.020	14.740	14.830	14.830	566,300
2026-09-30	15.830	15.830	15.280	15.360	15.360	1,153,400
2026-09-29	15.700	15.940	15.410	15.480	15.480	1,737,600
2026-09-28	15.490	15.680	15.140	15.550	15.550	1,985,100
2026-09-25	15.460	15.460	14.850	15.220	15.220	664,800
2026-09-24	15.780	15.780	15.410	15.630	15.630	893,700
2026-09-23	16.000	16.320	15.610	15.660	15.660	2,612,000
2026-09-22	16.290	16.290	15.750	15.870	15.870	2,078,600
2026-09-21	16.490	16.490	16.170	16.290	16.290	1,251,300
2026-09-18	16.350	16.430	16.020	16.330	16.330	3,484,079
2026-09-17	16.410	16.420	15.760	16.060	16.060	2,186,800
2026-09-16	16.100	16.200	15.410	16.140	16.140	6,430,504
2026-09-15	16.430	16.450	15.980	16.060	16.060	1,420,200
2026-09-14	16.470	16.630	16.110	16.420	16.420	1,615,440
2026-09-11	16.850	16.970	16.130	16.460	16.460	5,342,500
2026-09-10	16.980	17.200	16.800	16.840	16.840	1,790,383
2026-09-09	17.030	17.140	16.760	17.040	17.040	2,296,200
2026-09-08	16.610	17.510	16.610	17.020	17.020	3,416,500
2026-09-07	16.830	17.140	16.530	16.610	16.610	3,260,200
2026-09-04	16.280	16.920	16.100	16.830	16.830	7,065,792
2026-09-03	15.790	16.280	15.710	15.800	15.800	3,354,559
2026-09-02	15.800	16.020	15.310	15.820	15.820	4,591,349
2026-09-01	14.600	16.280	14.580	15.890	15.890	8,100,760
2026-08-31	15.100	15.190	14.400	14.650	14.650	3,199,098
2026-08-28	15.300	15.300	14.850	15.050	15.050	701,651
2026-08-27	15.210	15.320	14.960	15.140	15.140	1,204,336
2026-08-26	14.900	15.350	14.890	15.170	15.170	1,632,800
2026-08-25	15.190	15.190	14.730	14.790	14.790	1,542,588
2026-08-24	14.870	15.400	14.850	15.000	15.000	1,819,500
2026-08-21	14.380	15.000	14.380	14.850	14.850	1,066,640
2026-08-20	14.600	15.180	14.470	14.620	14.620	4,883,600
2026-08-19	14.000	14.340	13.840	14.240	14.240	2,372,084
2026-08-18	14.280	14.280	13.850	14.000	14.000	916,582
2026-08-17	14.330	14.330	13.920	14.080	14.080	1,693,804
2026-08-14	14.140	14.160	13.850	14.010	14.010	1,049,000
2026-08-13	14.470	14.470	14.100	14.110	14.110	1,903,040
2026-08-12	14.550	14.550	14.120	14.360	14.360	3,475,110
2026-08-11	14.830	14.860	14.400	14.500	14.500	2,431,200
2026-08-10	14.290	14.960	14.180	14.920	14.920	4,987,430
2026-08-07	14.360	14.680	14.180	14.290	14.290	1,884,596
2026-08-06	14.360	14.570	14.100	14.440	14.440	2,244,640
2026-08-05	14.250	14.270	13.910	14.240	14.240	1,737,661
2026-08-04	14.230	14.230	13.520	14.090	14.090	4,305,760
2026-08-03	14.890	15.270	13.970	14.110	14.110	8,161,700
2026-07-31	14.770	14.990	14.490	14.840	14.840	5,250,200
2026-07-30	15.640	15.640	14.760	14.910	14.910	4,614,248
2026-07-29	14.600	15.450	14.580	15.140	15.140	2,752,070
2026-07-28	14.360	15.040	14.110	14.630	14.630	3,133,316
2026-07-27	14.320	14.550	14.110	14.360	14.360	2,036,200

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2413 HKD
2025-11-14	0.3728 HKD
2025-05-29	0.5015 HKD
2024-05-24	0.5820 HKD
2023-05-24	0.5677 HKD
2022-05-24	1.1756 HKD

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