Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	7.510	7.810	7.440	7.650	6.492	261,200
2023-08-15	7.660	7.660	7.520	7.570	6.424	65,800
2023-08-14	7.650	7.650	7.440	7.650	6.492	297,120
2023-08-11	7.870	7.870	7.650	7.710	6.543	297,300
2023-08-10	7.860	7.860	7.690	7.790	6.611	116,880
2023-08-09	7.750	7.880	7.740	7.860	6.670	465,200
2023-08-08	7.850	7.860	7.530	7.730	6.560	783,100
2023-08-07	8.000	8.020	7.640	7.650	6.492	572,700
2023-08-04	8.000	8.140	7.900	8.010	6.797	655,508
2023-08-03	7.860	7.910	7.700	7.910	6.713	927,000
2023-08-02	7.450	7.870	7.450	7.860	6.670	1,519,840
2023-08-01	7.680	7.680	7.330	7.360	6.246	641,000
2023-07-31	7.260	7.970	7.260	7.580	6.433	3,248,924
2023-07-28	7.040	7.200	6.950	7.200	6.110	978,754
2023-07-27	7.050	7.060	6.900	6.970	5.915	835,600
2023-07-26	6.950	7.060	6.870	7.050	5.983	620,544
2023-07-25	6.690	6.920	6.680	6.890	5.847	1,300,816
2023-07-24	6.700	6.700	6.570	6.590	5.592	163,900
2023-07-21	6.740	6.740	6.610	6.700	5.686	181,200
2023-07-20	6.550	6.780	6.550	6.650	5.643	380,176
2023-07-19	6.660	6.670	6.560	6.660	5.652	183,100
2023-07-18	6.610	6.770	6.600	6.660	5.652	207,800
2023-07-14	6.650	6.730	6.620	6.730	5.711	112,200
2023-07-13	6.740	6.800	6.650	6.710	5.694	226,060
2023-07-12	6.620	6.690	6.620	6.620	5.618	101,400
2023-07-11	6.610	6.670	6.600	6.620	5.618	198,700
2023-07-10	6.570	6.670	6.560	6.610	5.609	718,772
2023-07-07	6.560	6.650	6.530	6.610	5.609	259,176
2023-07-06	6.680	6.770	6.580	6.640	5.635	214,864
2023-07-05	6.820	6.820	6.730	6.750	5.728	272,743
2023-07-04	7.020	7.020	6.830	6.850	5.813	576,500
2023-07-03	6.830	7.110	6.830	7.090	6.017	1,929,300
2023-06-30	6.610	6.790	6.570	6.790	5.762	395,500
2023-06-29	6.640	6.740	6.630	6.660	5.652	742,100
2023-06-28	6.550	6.670	6.550	6.670	5.660	761,600
2023-06-27	6.350	6.640	6.350	6.570	5.575	1,411,892
2023-06-26	6.500	6.500	6.290	6.420	5.448	225,300
2023-06-23	6.580	6.580	6.150	6.190	5.253	115,800
2023-06-21	6.510	6.550	6.430	6.490	5.508	258,400
2023-06-20	6.760	6.760	6.540	6.540	5.550	420,800
2023-06-19	6.530	6.740	6.530	6.670	5.660	920,688
2023-06-16	6.770	6.810	6.540	6.540	5.550	895,614
2023-06-15	6.770	6.770	6.660	6.710	5.694	189,600
2023-06-14	6.700	6.720	6.630	6.720	5.703	157,800
2023-06-13	6.670	6.740	6.620	6.660	5.652	217,300
2023-06-12	6.740	6.770	6.660	6.670	5.660	266,480
2023-06-09	6.870	6.870	6.750	6.820	5.788	240,300
2023-06-08	6.680	6.890	6.680	6.870	5.830	367,020
2023-06-07	6.680	6.850	6.620	6.700	5.686	113,248
2023-06-06	6.670	6.780	6.630	6.680	5.669	337,300
2023-06-05	6.640	6.700	6.530	6.690	5.677	192,100
2023-06-02	6.380	6.660	6.370	6.650	5.643	523,517
2023-06-01	6.370	6.370	6.280	6.330	5.372	432,400
2023-05-31	6.430	6.430	6.280	6.360	5.397	499,300
2023-05-30	6.470	6.510	6.410	6.430	5.457	346,700
2023-05-29	6.540	6.570	6.370	6.460	5.482	543,800
2023-05-25	6.700	6.710	6.510	6.530	5.541	857,000
2023-05-24	6.850	6.850	6.690	6.750	5.728	767,100
2023-05-23	7.310	7.340	7.260	7.260	5.679	928,800
2023-05-22	7.390	7.390	7.260	7.260	5.679	224,800

← NewerPage 14 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.