Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	9.040	9.460	9.040	9.320	7.291	2,009,200
2023-02-17	9.000	9.050	8.900	9.050	7.079	354,800
2023-02-16	9.160	9.230	8.880	8.880	6.947	412,700
2023-02-15	9.200	9.280	9.000	9.100	7.119	976,400
2023-02-14	9.210	9.240	9.060	9.180	7.181	176,300
2023-02-13	9.000	9.220	8.830	9.160	7.166	806,620
2023-02-10	8.880	9.000	8.880	8.940	6.993	118,800
2023-02-09	9.050	9.050	8.920	9.000	7.040	334,300
2023-02-08	9.040	9.070	8.910	8.970	7.017	261,500
2023-02-07	8.960	9.230	8.880	9.190	7.189	560,096
2023-02-06	9.130	9.130	8.850	8.920	6.978	396,700
2023-02-03	9.290	9.290	9.090	9.150	7.158	464,000
2023-02-02	9.200	9.430	9.200	9.380	7.338	792,016
2023-02-01	9.020	9.240	9.000	9.160	7.166	850,740
2023-01-31	8.940	9.080	8.900	8.970	7.017	530,700
2023-01-30	9.090	9.160	8.920	8.930	6.986	635,200
2023-01-27	8.880	9.000	8.820	9.000	7.040	87,300
2023-01-26	9.090	9.120	8.880	8.880	6.947	43,400
2023-01-20	8.980	9.010	8.940	8.950	7.001	40,400
2023-01-19	8.790	9.030	8.760	8.840	6.915	213,180
2023-01-18	8.990	9.030	8.910	9.020	7.056	265,400
2023-01-17	9.170	9.170	8.930	8.990	7.033	279,500
2023-01-16	8.990	9.240	8.990	9.180	7.181	572,100
2023-01-13	8.990	9.070	8.900	8.980	7.025	462,400
2023-01-12	9.090	9.090	8.780	8.780	6.868	607,300
2023-01-11	9.160	9.260	9.010	9.100	7.119	359,536
2023-01-10	9.150	9.290	9.130	9.140	7.150	242,400
2023-01-09	9.260	9.300	9.070	9.240	7.228	389,232
2023-01-06	9.050	9.300	9.050	9.170	7.173	498,200
2023-01-05	9.000	9.070	8.930	9.030	7.064	453,900
2023-01-04	9.060	9.060	8.890	9.000	7.040	528,400
2023-01-03	8.710	8.900	8.580	8.870	6.939	352,124
2022-12-30	9.520	9.520	8.590	8.700	6.806	204,400
2022-12-29	8.720	8.760	8.620	8.680	6.790	181,100
2022-12-28	8.580	8.820	8.580	8.800	6.884	219,500
2022-12-23	8.560	8.700	8.510	8.650	6.767	284,200
2022-12-22	8.680	8.790	8.500	8.690	6.798	433,249
2022-12-21	8.510	8.840	8.510	8.620	6.743	428,600
2022-12-20	8.630	8.720	8.510	8.680	6.790	440,000
2022-12-19	9.100	9.110	8.550	8.620	6.743	853,420
2022-12-16	8.550	9.070	8.510	8.990	7.033	1,778,980
2022-12-15	8.680	8.680	8.340	8.460	6.618	695,300
2022-12-14	8.770	8.960	8.630	8.680	6.790	329,500
2022-12-13	8.880	9.020	8.800	8.840	6.915	344,500
2022-12-12	8.800	9.110	8.700	9.010	7.048	1,790,304
2022-12-09	8.470	8.920	8.470	8.800	6.884	1,214,900
2022-12-08	8.400	8.660	8.380	8.610	6.735	901,000
2022-12-07	8.700	8.760	8.390	8.410	6.579	1,521,800
2022-12-06	8.500	8.670	8.470	8.670	6.782	654,500
2022-12-05	8.350	8.570	8.230	8.570	6.704	1,828,326
2022-12-02	8.350	8.350	8.100	8.310	6.501	1,219,753
2022-12-01	8.400	8.400	8.140	8.320	6.508	844,500
2022-11-30	8.280	8.280	8.110	8.240	6.446	970,420
2022-11-29	7.950	8.220	7.850	8.100	6.336	2,104,320
2022-11-28	7.890	7.900	7.640	7.740	6.055	433,800
2022-11-25	7.960	8.000	7.830	7.980	6.242	3,099,415
2022-11-24	7.850	7.910	7.820	7.820	6.117	157,800
2022-11-23	7.840	7.940	7.740	7.770	6.078	316,700
2022-11-22	7.840	7.930	7.690	7.770	6.078	329,226
2022-11-21	7.790	7.790	7.600	7.710	6.031	178,700

← NewerPage 16 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.