Huaxin Cement Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.500 | 7.500 | 7.320 | 7.430 | 6.762 | 181,800 |
| 2024-08-07 | 7.340 | 7.490 | 7.340 | 7.460 | 6.789 | 127,566 |
| 2024-08-06 | 7.550 | 7.570 | 7.230 | 7.430 | 6.762 | 569,200 |
| 2024-08-05 | 8.350 | 8.350 | 7.490 | 7.560 | 6.880 | 405,100 |
| 2024-08-02 | 7.830 | 7.980 | 7.780 | 7.910 | 7.199 | 279,548 |
| 2024-08-01 | 8.000 | 8.120 | 7.650 | 7.920 | 7.208 | 472,500 |
| 2024-07-31 | 7.720 | 8.080 | 7.470 | 8.000 | 7.280 | 443,372 |
| 2024-07-30 | 7.640 | 7.640 | 7.520 | 7.580 | 6.898 | 161,800 |
| 2024-07-29 | 7.910 | 7.910 | 7.580 | 7.670 | 6.980 | 93,900 |
| 2024-07-26 | 7.990 | 7.990 | 7.650 | 7.710 | 7.017 | 120,800 |
| 2024-07-25 | 7.840 | 7.840 | 7.750 | 7.760 | 7.062 | 177,200 |
| 2024-07-24 | 8.150 | 8.150 | 7.800 | 7.890 | 7.180 | 407,000 |
| 2024-07-23 | 8.000 | 8.060 | 7.830 | 7.840 | 7.135 | 51,400 |
| 2024-07-22 | 7.800 | 8.040 | 7.680 | 8.000 | 7.280 | 223,940 |
| 2024-07-19 | 7.960 | 7.960 | 7.690 | 7.800 | 7.098 | 353,300 |
| 2024-07-18 | 8.050 | 8.100 | 7.940 | 7.980 | 7.262 | 141,300 |
| 2024-07-17 | 7.880 | 8.120 | 7.880 | 8.050 | 7.326 | 681,400 |
| 2024-07-16 | 7.730 | 8.000 | 7.730 | 8.000 | 7.280 | 301,900 |
| 2024-07-15 | 8.090 | 8.100 | 7.800 | 7.820 | 7.117 | 800,200 |
| 2024-07-12 | 7.660 | 8.080 | 7.660 | 7.900 | 7.189 | 800,764 |
| 2024-07-11 | 7.700 | 7.860 | 7.650 | 7.700 | 7.007 | 394,200 |
| 2024-07-10 | 7.600 | 7.790 | 7.570 | 7.700 | 7.007 | 953,500 |
| 2024-07-09 | 7.510 | 7.850 | 7.300 | 7.640 | 6.953 | 1,713,999 |
| 2024-07-08 | 7.550 | 7.640 | 7.470 | 7.590 | 6.907 | 356,400 |
| 2024-07-05 | 7.340 | 7.680 | 7.260 | 7.590 | 6.907 | 971,492 |
| 2024-07-04 | 7.670 | 7.680 | 7.300 | 7.340 | 6.680 | 983,200 |
| 2024-07-03 | 7.610 | 7.680 | 7.370 | 7.660 | 6.971 | 268,300 |
| 2024-07-02 | 7.860 | 7.860 | 7.420 | 7.610 | 6.926 | 927,400 |
| 2024-06-28 | 7.760 | 7.980 | 7.540 | 7.540 | 6.862 | 804,516 |
| 2024-06-27 | 7.890 | 8.080 | 7.670 | 7.820 | 7.117 | 574,100 |
| 2024-06-26 | 7.990 | 8.080 | 7.840 | 7.950 | 7.235 | 474,100 |
| 2024-06-25 | 7.650 | 7.960 | 7.600 | 7.840 | 7.135 | 501,300 |
| 2024-06-24 | 7.840 | 7.840 | 7.550 | 7.650 | 6.962 | 338,300 |
| 2024-06-21 | 7.740 | 7.850 | 7.600 | 7.750 | 7.053 | 604,242 |
| 2024-06-20 | 7.610 | 7.800 | 7.580 | 7.630 | 6.944 | 401,700 |
| 2024-06-19 | 7.520 | 7.770 | 7.520 | 7.650 | 6.962 | 775,560 |
| 2024-06-18 | 7.660 | 7.750 | 7.450 | 7.520 | 6.844 | 834,400 |
| 2024-06-17 | 7.610 | 7.750 | 7.540 | 7.540 | 6.862 | 796,200 |
| 2024-06-14 | 7.640 | 7.990 | 7.630 | 7.630 | 6.944 | 691,500 |
| 2024-06-13 | 7.690 | 7.820 | 7.530 | 7.650 | 6.962 | 893,808 |
| 2024-06-12 | 7.680 | 7.800 | 7.550 | 7.740 | 7.044 | 624,747 |
| 2024-06-11 | 8.020 | 8.020 | 7.540 | 7.760 | 7.062 | 816,240 |
| 2024-06-07 | 8.080 | 8.080 | 7.780 | 7.870 | 7.162 | 658,880 |
| 2024-06-06 | 8.010 | 8.030 | 7.690 | 7.940 | 7.226 | 1,064,400 |
| 2024-06-05 | 8.110 | 8.110 | 7.760 | 8.000 | 7.280 | 846,800 |
| 2024-06-04 | 8.010 | 8.130 | 8.010 | 8.100 | 7.371 | 677,300 |
| 2024-06-03 | 8.010 | 8.220 | 8.010 | 8.090 | 7.362 | 486,300 |
| 2024-05-31 | 8.120 | 8.200 | 7.960 | 8.030 | 7.308 | 430,200 |
| 2024-05-30 | 8.590 | 8.590 | 8.050 | 8.130 | 7.399 | 489,300 |
| 2024-05-29 | 8.250 | 8.250 | 8.070 | 8.130 | 7.399 | 188,290 |
| 2024-05-28 | 8.300 | 8.390 | 8.070 | 8.070 | 7.344 | 472,000 |
| 2024-05-27 | 8.370 | 8.370 | 7.950 | 8.250 | 7.508 | 639,808 |
| 2024-05-24 | 8.360 | 8.360 | 7.970 | 8.050 | 7.326 | 565,600 |
| 2024-05-23 | 8.680 | 8.750 | 8.570 | 8.620 | 7.315 | 797,900 |
| 2024-05-22 | 9.030 | 9.150 | 8.700 | 8.700 | 7.383 | 920,400 |
| 2024-05-21 | 9.080 | 9.120 | 8.650 | 8.960 | 7.604 | 2,020,042 |
| 2024-05-20 | 8.800 | 9.210 | 8.690 | 8.960 | 7.604 | 1,874,200 |
| 2024-05-17 | 8.730 | 8.800 | 8.400 | 8.780 | 7.451 | 2,093,422 |
| 2024-05-16 | 8.080 | 8.740 | 8.040 | 8.620 | 7.315 | 3,262,140 |
| 2024-05-14 | 8.180 | 8.180 | 7.880 | 8.020 | 6.806 | 1,545,300 |
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.