Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	7.470	7.610	7.460	7.500	6.365	294,200
2023-11-13	7.530	7.600	7.410	7.580	6.433	154,372
2023-11-10	7.410	7.550	7.410	7.530	6.390	265,500
2023-11-09	7.490	7.580	7.460	7.480	6.348	259,200
2023-11-08	7.510	7.630	7.450	7.580	6.433	399,600
2023-11-07	7.530	7.590	7.390	7.530	6.390	734,279
2023-11-06	7.460	7.610	7.440	7.550	6.407	248,100
2023-11-03	7.350	7.590	7.350	7.460	6.331	604,600
2023-11-02	7.380	7.470	7.370	7.410	6.288	177,000
2023-11-01	7.200	7.410	7.200	7.370	6.254	226,398
2023-10-31	7.440	7.560	7.380	7.470	6.339	497,200
2023-10-30	7.220	7.480	7.200	7.410	6.288	645,880
2023-10-27	7.050	7.200	7.050	7.120	6.042	973,064
2023-10-26	7.150	7.150	6.980	7.050	5.983	341,200
2023-10-25	7.300	7.450	7.110	7.110	6.034	896,900
2023-10-24	6.920	7.020	6.850	6.910	5.864	284,400
2023-10-20	7.280	7.280	7.000	7.000	5.940	491,500
2023-10-19	7.600	7.600	7.130	7.160	6.076	673,500
2023-10-18	7.720	7.890	7.600	7.600	6.450	2,754,100
2023-10-17	7.830	7.940	7.830	7.890	6.696	369,900
2023-10-16	7.990	7.990	7.900	7.940	6.738	288,400
2023-10-13	8.010	8.090	7.900	7.920	6.721	317,400
2023-10-12	8.250	8.290	8.170	8.190	6.950	591,800
2023-10-11	8.110	8.220	8.070	8.070	6.848	516,800
2023-10-10	8.150	8.220	8.010	8.080	6.857	370,700
2023-10-09	8.010	8.290	8.010	8.260	7.010	1,226,200
2023-10-06	7.760	8.140	7.760	8.070	6.848	53,200
2023-10-05	8.100	8.100	7.850	7.880	6.687	44,900
2023-10-04	7.860	8.070	7.760	7.830	6.645	171,200
2023-10-03	8.020	8.020	7.800	7.880	6.687	37,300
2023-09-29	8.080	8.090	7.950	8.030	6.814	51,200
2023-09-28	7.750	7.940	7.690	7.930	6.730	815,700
2023-09-27	7.680	7.770	7.620	7.700	6.534	729,800
2023-09-26	7.800	7.880	7.700	7.710	6.543	522,320
2023-09-25	7.990	8.080	7.840	7.900	6.704	246,040
2023-09-22	7.900	8.050	7.880	7.990	6.780	425,500
2023-09-21	8.070	8.070	7.850	7.950	6.747	443,700
2023-09-20	7.720	8.040	7.720	7.990	6.780	1,367,216
2023-09-19	7.500	7.880	7.500	7.840	6.653	1,054,678
2023-09-18	7.730	7.730	7.450	7.500	6.365	319,000
2023-09-15	7.490	7.940	7.490	7.600	6.450	899,500
2023-09-14	7.320	7.610	7.320	7.530	6.390	321,240
2023-09-13	7.280	7.420	7.250	7.320	6.212	414,600
2023-09-12	7.400	7.520	7.100	7.200	6.110	1,599,840
2023-09-11	7.490	7.520	7.420	7.480	6.348	126,780
2023-09-07	7.540	7.580	7.500	7.500	6.365	54,800
2023-09-06	7.530	7.680	7.510	7.650	6.492	195,400
2023-09-05	7.710	7.710	7.540	7.560	6.416	291,700
2023-09-04	7.360	7.800	7.360	7.740	6.568	600,840
2023-08-31	7.490	7.510	7.220	7.370	6.254	338,500
2023-08-30	7.460	7.600	7.300	7.510	6.373	474,700
2023-08-29	7.700	7.730	7.430	7.600	6.450	266,400
2023-08-28	7.490	7.750	7.480	7.500	6.365	306,760
2023-08-25	7.280	7.530	7.230	7.450	6.322	325,824
2023-08-24	7.080	7.490	7.080	7.300	6.195	127,680
2023-08-23	7.360	7.440	7.260	7.260	6.161	180,140
2023-08-22	7.230	7.400	7.180	7.370	6.254	283,300
2023-08-21	7.490	7.490	7.200	7.230	6.136	651,000
2023-08-18	7.640	7.780	7.460	7.570	6.424	266,541
2023-08-17	7.580	7.650	7.490	7.630	6.475	60,800

← NewerPage 13 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.