Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.660	6.680	6.660	6.680	5.669	11,800
2024-02-08	6.480	6.670	6.410	6.560	5.567	150,800
2024-02-07	6.290	6.480	6.290	6.330	5.372	332,157
2024-02-06	6.140	6.470	6.090	6.370	5.406	407,700
2024-02-05	6.140	6.230	5.930	6.040	5.126	327,300
2024-02-02	6.130	6.290	6.020	6.070	5.151	687,400
2024-02-01	6.500	6.500	6.120	6.170	5.236	269,800
2024-01-31	6.150	6.290	6.080	6.170	5.236	633,160
2024-01-30	6.390	6.400	6.110	6.200	5.261	266,400
2024-01-29	6.490	6.620	6.400	6.440	5.465	344,900
2024-01-26	6.480	6.530	6.330	6.400	5.431	398,800
2024-01-25	6.250	6.510	6.250	6.420	5.448	375,800
2024-01-24	6.200	6.390	6.020	6.370	5.406	220,693
2024-01-23	5.950	6.300	5.950	6.150	5.219	305,725
2024-01-22	6.370	6.600	5.920	5.920	5.024	382,100
2024-01-19	6.560	6.560	6.280	6.370	5.406	277,500
2024-01-18	6.300	6.600	6.100	6.530	5.541	448,500
2024-01-17	6.800	6.850	6.390	6.420	5.448	380,700
2024-01-16	6.890	6.890	6.640	6.740	5.720	209,800
2024-01-15	6.480	6.930	6.480	6.830	5.796	200,499
2024-01-12	6.810	6.820	6.710	6.820	5.788	113,900
2024-01-11	6.700	6.750	6.620	6.730	5.711	114,700
2024-01-10	6.530	6.740	6.530	6.620	5.618	131,760
2024-01-09	6.630	6.760	6.630	6.670	5.660	157,800
2024-01-08	6.940	6.940	6.680	6.720	5.703	703,328
2024-01-05	6.870	7.010	6.790	6.820	5.788	715,600
2024-01-04	6.740	6.850	6.740	6.810	5.779	321,600
2024-01-03	6.730	6.930	6.730	6.920	5.872	533,900
2024-01-02	6.730	6.820	6.650	6.820	5.788	461,300
2023-12-29	6.870	6.870	6.710	6.750	5.728	163,300
2023-12-28	6.430	6.780	6.430	6.770	5.745	987,800
2023-12-27	6.460	6.730	6.460	6.580	5.584	926,800
2023-12-22	6.790	6.790	6.600	6.660	5.652	405,400
2023-12-21	6.650	6.860	6.500	6.660	5.652	502,900
2023-12-20	6.500	6.720	6.500	6.580	5.584	517,863
2023-12-19	6.880	6.900	6.650	6.680	5.669	661,500
2023-12-18	6.980	7.060	6.900	6.900	5.855	112,900
2023-12-15	6.920	7.090	6.900	6.900	5.855	350,700
2023-12-14	6.900	7.020	6.870	6.900	5.855	328,964
2023-12-13	6.930	6.950	6.820	6.850	5.813	461,920
2023-12-12	6.770	6.950	6.770	6.910	5.864	338,600
2023-12-11	6.900	6.900	6.700	6.750	5.728	649,530
2023-12-08	7.080	7.080	6.910	6.930	5.881	371,100
2023-12-07	7.000	7.060	6.900	6.950	5.898	698,600
2023-12-06	6.870	7.050	6.870	7.010	5.949	598,960
2023-12-05	6.950	6.950	6.820	6.900	5.855	257,400
2023-12-04	6.910	7.060	6.900	6.930	5.881	199,616
2023-12-01	7.040	7.040	6.960	7.000	5.940	470,800
2023-11-30	7.080	7.270	6.940	7.020	5.957	582,300
2023-11-29	7.250	7.250	7.080	7.100	6.025	413,800
2023-11-28	7.320	7.500	7.190	7.300	6.195	265,064
2023-11-27	7.400	7.400	7.270	7.340	6.229	269,900
2023-11-24	7.350	7.460	7.320	7.420	6.297	425,600
2023-11-23	7.310	7.500	7.310	7.430	6.305	1,381,600
2023-11-22	7.420	7.540	7.310	7.450	6.322	149,500
2023-11-21	7.430	7.620	7.410	7.520	6.382	197,200
2023-11-20	7.350	7.600	7.350	7.460	6.331	249,700
2023-11-17	7.300	7.440	7.280	7.440	6.314	127,048
2023-11-16	7.510	7.510	7.360	7.460	6.331	85,000
2023-11-15	7.600	7.620	7.450	7.510	6.373	137,400

← NewerPage 12 of 19 · 1,121 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.