Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.880	7.920	7.690	7.730	6.047	317,100
2022-11-17	7.950	8.020	7.700	7.770	6.078	659,300
2022-11-16	8.070	8.170	7.810	7.870	6.156	677,400
2022-11-15	7.880	8.110	7.880	8.070	6.313	1,101,700
2022-11-14	7.980	8.200	7.820	7.860	6.149	1,901,900
2022-11-11	7.450	7.840	7.450	7.730	6.047	1,415,000
2022-11-10	7.430	7.430	7.250	7.360	5.757	213,058
2022-11-09	7.300	7.580	7.300	7.430	5.812	194,300
2022-11-08	7.500	7.520	7.350	7.400	5.789	323,800
2022-11-07	7.220	7.540	7.200	7.510	5.875	723,020
2022-11-04	6.880	7.180	6.880	7.160	5.601	513,200
2022-11-03	7.000	7.000	6.840	6.850	5.359	319,500
2022-11-02	7.000	7.090	6.930	7.070	5.531	132,000
2022-11-01	6.800	7.080	6.750	7.010	5.484	576,056
2022-10-31	6.960	6.980	6.740	6.780	5.304	797,800
2022-10-28	7.160	7.200	6.940	6.960	5.445	908,200
2022-10-27	7.280	7.450	7.120	7.300	5.711	498,280
2022-10-26	7.100	7.240	7.090	7.150	5.593	267,900
2022-10-25	7.080	7.150	6.920	7.100	5.554	589,020
2022-10-24	7.270	7.340	7.020	7.070	5.531	477,300
2022-10-21	7.320	7.390	7.240	7.370	5.765	577,437
2022-10-20	7.400	7.400	7.180	7.280	5.695	746,700
2022-10-19	7.560	7.590	7.400	7.400	5.789	408,340
2022-10-18	7.630	7.650	7.460	7.560	5.914	179,900
2022-10-17	7.500	7.600	7.410	7.520	5.883	787,200
2022-10-14	7.850	7.850	7.470	7.500	5.867	316,672
2022-10-13	7.560	7.680	7.450	7.460	5.836	453,660
2022-10-12	7.640	7.700	7.420	7.560	5.914	604,100
2022-10-11	8.000	8.000	7.670	7.740	6.055	812,800
2022-10-10	8.460	8.460	7.860	8.000	6.258	510,400
2022-10-07	8.350	8.630	8.330	8.490	6.641	362,200
2022-10-06	8.850	8.850	7.830	8.760	6.853	157,900
2022-10-05	8.410	8.650	8.370	8.600	6.727	229,700
2022-10-03	8.140	8.200	7.980	8.160	6.383	131,800
2022-09-30	7.970	8.110	7.800	8.090	6.329	360,396
2022-09-29	7.670	8.430	7.670	7.970	6.235	507,000
2022-09-28	8.000	8.000	7.620	7.650	5.984	777,210
2022-09-27	8.030	8.130	7.910	8.000	6.258	885,500
2022-09-26	8.260	8.260	7.990	8.080	6.321	473,790
2022-09-23	8.140	8.440	8.140	8.170	6.391	359,400
2022-09-22	8.380	8.440	8.310	8.360	6.540	209,600
2022-09-21	8.630	8.640	8.380	8.380	6.555	820,800
2022-09-20	8.940	8.960	8.660	8.710	6.814	595,200
2022-09-19	9.060	9.060	8.800	8.880	6.947	811,900
2022-09-16	9.260	9.270	9.000	9.000	7.040	1,053,600
2022-09-15	9.400	9.480	9.230	9.280	7.259	265,327
2022-09-14	9.280	9.500	9.280	9.300	7.275	264,100
2022-09-13	9.430	9.670	9.410	9.520	7.447	866,000
2022-09-09	9.250	9.430	9.160	9.430	7.377	921,322
2022-09-08	9.360	9.370	9.150	9.160	7.166	675,100
2022-09-07	9.300	9.400	9.260	9.380	7.338	368,500
2022-09-06	9.380	9.400	9.220	9.390	7.345	1,305,440
2022-09-05	9.560	9.620	9.280	9.340	7.306	451,000
2022-09-02	9.680	9.720	9.420	9.430	7.377	290,100
2022-09-01	9.670	9.870	9.580	9.670	7.565	475,312
2022-08-31	9.480	9.660	9.480	9.610	7.518	354,900
2022-08-30	9.720	9.820	9.450	9.480	7.416	904,200
2022-08-29	9.760	9.840	9.750	9.760	7.635	259,000
2022-08-26	9.790	9.910	9.790	9.890	7.737	493,300
2022-08-25	9.790	9.940	9.680	9.790	7.658	213,700

← NewerPage 17 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.