Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.390	7.390	7.240	7.270	5.687	349,400
2023-05-18	7.430	7.440	7.300	7.390	5.781	540,284
2023-05-17	7.490	7.490	7.250	7.300	5.711	1,003,800
2023-05-16	7.610	7.640	7.420	7.490	5.859	1,751,800
2023-05-15	7.610	7.730	7.520	7.660	5.992	593,022
2023-05-12	7.770	7.780	7.630	7.660	5.992	368,780
2023-05-11	7.870	7.870	7.790	7.800	6.102	229,200
2023-05-10	7.940	7.940	7.760	7.810	6.109	433,576
2023-05-09	7.820	8.000	7.800	7.850	6.141	1,647,200
2023-05-08	7.740	7.860	7.740	7.810	6.109	494,400
2023-05-05	7.710	7.830	7.610	7.740	6.055	530,144
2023-05-04	7.600	7.840	7.510	7.710	6.031	412,900
2023-05-03	7.850	7.850	7.300	7.460	5.836	496,000
2023-05-02	7.890	7.890	7.800	7.880	6.164	9,200
2023-04-28	8.100	8.200	7.730	7.810	6.109	3,211,360
2023-04-27	8.200	8.200	8.110	8.190	6.407	145,900
2023-04-26	8.020	8.230	8.010	8.160	6.383	199,700
2023-04-25	8.220	8.290	8.040	8.080	6.321	431,000
2023-04-24	8.450	8.450	8.240	8.280	6.477	842,030
2023-04-21	8.550	8.600	8.400	8.410	6.579	462,108
2023-04-20	8.600	8.630	8.530	8.560	6.696	415,840
2023-04-19	8.700	8.700	8.590	8.630	6.751	609,400
2023-04-18	8.620	8.750	8.620	8.720	6.821	349,944
2023-04-17	8.700	8.710	8.610	8.620	6.743	766,300
2023-04-14	8.740	8.800	8.690	8.740	6.837	395,656
2023-04-13	8.540	8.770	8.540	8.680	6.790	243,200
2023-04-12	8.760	8.800	8.600	8.630	6.751	279,165
2023-04-11	8.580	8.800	8.490	8.800	6.884	267,860
2023-04-06	8.630	8.640	8.510	8.520	6.665	293,000
2023-04-04	8.730	8.730	8.600	8.620	6.743	204,900
2023-04-03	8.560	8.660	8.480	8.650	6.767	349,900
2023-03-31	8.650	8.710	8.530	8.540	6.681	433,700
2023-03-30	8.610	8.640	8.430	8.570	6.704	461,224
2023-03-29	8.740	8.760	8.570	8.620	6.743	550,400
2023-03-28	8.870	8.870	8.700	8.740	6.837	358,300
2023-03-27	9.090	9.090	8.720	8.740	6.837	868,900
2023-03-24	9.210	9.280	9.020	9.120	7.134	351,880
2023-03-23	9.130	9.250	9.130	9.220	7.212	1,836,580
2023-03-22	9.190	9.260	9.110	9.180	7.181	2,575,400
2023-03-21	9.000	9.160	8.880	9.160	7.166	3,819,400
2023-03-20	9.180	9.370	8.960	8.980	7.025	2,578,100
2023-03-17	8.750	9.180	8.710	9.170	7.173	2,559,074
2023-03-16	8.700	8.770	8.650	8.670	6.782	212,500
2023-03-15	8.590	8.830	8.590	8.780	6.868	136,473
2023-03-14	8.920	8.920	8.610	8.610	6.735	211,392
2023-03-13	8.710	8.860	8.640	8.740	6.837	604,780
2023-03-10	8.680	8.790	8.550	8.640	6.759	778,400
2023-03-09	8.930	8.930	8.770	8.810	6.892	447,400
2023-03-08	8.900	8.980	8.800	8.890	6.954	614,900
2023-03-07	9.100	9.160	8.910	9.040	7.072	973,400
2023-03-06	9.250	9.250	8.950	9.000	7.040	944,800
2023-03-03	9.400	9.400	9.140	9.170	7.173	444,900
2023-03-02	9.070	9.260	8.880	9.260	7.244	979,500
2023-03-01	9.000	9.060	8.880	9.060	7.087	776,300
2023-02-28	9.130	9.130	8.700	8.880	6.947	949,600
2023-02-27	9.220	9.220	8.900	9.050	7.079	978,996
2023-02-24	9.400	9.400	9.150	9.160	7.166	365,000
2023-02-23	9.360	9.500	9.160	9.320	7.291	604,588
2023-02-22	9.270	9.380	9.180	9.190	7.189	534,500
2023-02-21	9.320	9.540	9.210	9.250	7.236	936,600

← NewerPage 15 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.