Huaxin Cement Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.650 | 8.120 | 7.500 | 7.990 | 6.780 | 4,519,772 |
| 2024-05-10 | 7.170 | 7.680 | 7.170 | 7.650 | 6.492 | 4,238,220 |
| 2024-05-09 | 7.200 | 7.250 | 7.130 | 7.170 | 6.085 | 1,389,100 |
| 2024-05-08 | 7.240 | 7.250 | 7.140 | 7.150 | 6.068 | 1,084,500 |
| 2024-05-07 | 7.230 | 7.240 | 7.160 | 7.200 | 6.110 | 514,500 |
| 2024-05-06 | 7.150 | 7.340 | 7.070 | 7.200 | 6.110 | 2,475,800 |
| 2024-05-03 | 7.050 | 7.100 | 6.980 | 7.060 | 5.991 | 155,100 |
| 2024-05-02 | 7.080 | 7.130 | 6.940 | 7.040 | 5.974 | 108,874 |
| 2024-04-30 | 7.090 | 7.120 | 6.900 | 6.980 | 5.923 | 1,835,337 |
| 2024-04-29 | 7.350 | 7.370 | 6.980 | 7.060 | 5.991 | 2,823,400 |
| 2024-04-26 | 7.290 | 7.480 | 7.290 | 7.410 | 6.288 | 459,000 |
| 2024-04-25 | 7.270 | 7.430 | 7.210 | 7.300 | 6.195 | 601,700 |
| 2024-04-24 | 7.360 | 7.360 | 7.210 | 7.270 | 6.169 | 190,100 |
| 2024-04-23 | 7.390 | 7.410 | 7.240 | 7.250 | 6.152 | 813,800 |
| 2024-04-22 | 7.500 | 7.520 | 7.260 | 7.290 | 6.186 | 659,712 |
| 2024-04-19 | 7.370 | 7.470 | 7.260 | 7.460 | 6.331 | 701,300 |
| 2024-04-18 | 7.450 | 7.490 | 7.390 | 7.400 | 6.280 | 630,160 |
| 2024-04-17 | 7.560 | 7.570 | 7.360 | 7.410 | 6.288 | 576,900 |
| 2024-04-16 | 7.360 | 7.470 | 7.250 | 7.300 | 6.195 | 1,157,038 |
| 2024-04-15 | 7.400 | 7.560 | 7.300 | 7.420 | 6.297 | 671,804 |
| 2024-04-12 | 7.640 | 7.640 | 7.150 | 7.390 | 6.271 | 1,262,291 |
| 2024-04-11 | 7.050 | 7.600 | 7.040 | 7.590 | 6.441 | 2,277,376 |
| 2024-04-10 | 7.240 | 7.240 | 7.000 | 7.100 | 6.025 | 1,113,900 |
| 2024-04-09 | 7.100 | 7.130 | 7.040 | 7.110 | 6.034 | 712,474 |
| 2024-04-08 | 7.010 | 7.120 | 6.990 | 7.020 | 5.957 | 638,454 |
| 2024-04-05 | 6.960 | 7.090 | 6.960 | 7.070 | 6.000 | 25,998 |
| 2024-04-03 | 7.000 | 7.080 | 6.950 | 7.010 | 5.949 | 1,832,564 |
| 2024-04-02 | 6.850 | 7.080 | 6.850 | 7.000 | 5.940 | 1,565,840 |
| 2024-03-28 | 6.830 | 6.940 | 6.740 | 6.840 | 5.805 | 381,400 |
| 2024-03-27 | 6.770 | 6.910 | 6.700 | 6.740 | 5.720 | 206,000 |
| 2024-03-26 | 6.850 | 6.900 | 6.750 | 6.800 | 5.771 | 282,100 |
| 2024-03-25 | 6.850 | 7.000 | 6.760 | 6.920 | 5.872 | 208,580 |
| 2024-03-22 | 6.890 | 6.950 | 6.800 | 6.910 | 5.864 | 415,000 |
| 2024-03-21 | 7.060 | 7.100 | 6.940 | 6.940 | 5.889 | 390,700 |
| 2024-03-20 | 6.800 | 7.080 | 6.800 | 7.080 | 6.008 | 299,536 |
| 2024-03-19 | 7.080 | 7.080 | 6.830 | 7.000 | 5.940 | 336,800 |
| 2024-03-18 | 6.880 | 7.030 | 6.760 | 6.940 | 5.889 | 684,600 |
| 2024-03-15 | 7.070 | 7.100 | 6.740 | 6.740 | 5.720 | 2,020,400 |
| 2024-03-14 | 7.450 | 7.450 | 7.000 | 7.120 | 6.042 | 477,600 |
| 2024-03-13 | 7.260 | 7.400 | 7.070 | 7.210 | 6.119 | 794,160 |
| 2024-03-12 | 6.920 | 7.250 | 6.900 | 7.180 | 6.093 | 516,748 |
| 2024-03-11 | 6.850 | 6.950 | 6.780 | 6.920 | 5.872 | 502,800 |
| 2024-03-08 | 6.700 | 6.840 | 6.640 | 6.800 | 5.771 | 670,800 |
| 2024-03-07 | 6.580 | 6.740 | 6.580 | 6.600 | 5.601 | 291,400 |
| 2024-03-06 | 6.650 | 6.740 | 6.610 | 6.620 | 5.618 | 280,400 |
| 2024-03-05 | 6.600 | 6.660 | 6.510 | 6.610 | 5.609 | 389,701 |
| 2024-03-04 | 6.720 | 6.720 | 6.620 | 6.670 | 5.660 | 182,880 |
| 2024-03-01 | 6.710 | 6.750 | 6.620 | 6.740 | 5.720 | 367,600 |
| 2024-02-29 | 6.610 | 6.760 | 6.540 | 6.710 | 5.694 | 371,400 |
| 2024-02-28 | 6.750 | 6.770 | 6.580 | 6.620 | 5.618 | 244,280 |
| 2024-02-27 | 6.710 | 6.880 | 6.640 | 6.750 | 5.728 | 337,740 |
| 2024-02-26 | 6.680 | 6.910 | 6.680 | 6.780 | 5.754 | 251,500 |
| 2024-02-23 | 6.700 | 6.930 | 6.700 | 6.840 | 5.805 | 387,864 |
| 2024-02-22 | 6.670 | 6.760 | 6.640 | 6.760 | 5.737 | 192,500 |
| 2024-02-21 | 6.450 | 6.870 | 6.400 | 6.750 | 5.728 | 606,866 |
| 2024-02-20 | 6.610 | 6.650 | 6.430 | 6.510 | 5.525 | 276,300 |
| 2024-02-19 | 6.640 | 6.670 | 6.400 | 6.420 | 5.448 | 212,200 |
| 2024-02-16 | 6.680 | 6.720 | 6.600 | 6.670 | 5.660 | 49,400 |
| 2024-02-15 | 6.570 | 6.570 | 6.570 | 6.570 | 5.575 | 3,800 |
| 2024-02-14 | 6.600 | 6.600 | 6.440 | 6.570 | 5.575 | 23,840 |
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.