Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	9.900	9.900	9.680	9.790	7.658	223,100
2022-08-23	10.000	10.100	9.830	9.980	7.807	535,300
2022-08-22	10.060	10.200	9.990	10.040	7.854	289,100
2022-08-19	10.000	10.160	10.000	10.160	7.948	243,400
2022-08-18	10.120	10.140	9.980	10.100	7.901	243,700
2022-08-17	10.040	10.140	10.040	10.120	7.917	58,012
2022-08-16	10.060	10.180	10.020	10.040	7.854	232,200
2022-08-15	10.100	10.200	9.990	10.040	7.854	211,300
2022-08-12	10.020	10.220	9.940	10.100	7.901	223,700
2022-08-11	10.000	10.040	9.930	10.040	7.854	93,700
2022-08-10	10.240	10.240	9.930	9.940	7.776	206,560
2022-08-09	10.260	10.260	10.080	10.160	7.948	111,600
2022-08-08	9.570	10.300	9.570	10.240	8.010	481,000
2022-08-05	9.750	10.080	9.750	10.020	7.838	446,080
2022-08-04	9.650	9.880	9.640	9.840	7.697	261,003
2022-08-03	9.710	9.790	9.520	9.610	7.518	604,400
2022-08-02	9.960	9.960	9.440	9.670	7.565	564,500
2022-08-01	10.040	10.040	9.830	9.960	7.791	563,048
2022-07-29	10.140	10.200	9.900	10.060	7.870	607,800
2022-07-28	10.100	10.280	10.020	10.240	8.010	365,436
2022-07-27	10.020	10.080	9.930	10.040	7.854	400,438
2022-07-26	10.120	10.200	10.000	10.180	7.963	564,700
2022-07-25	10.080	10.200	10.020	10.120	7.917	398,000
2022-07-22	10.500	10.500	9.880	10.080	7.885	1,254,700
2022-07-21	10.560	10.700	10.500	10.560	8.261	254,600
2022-07-20	10.460	10.780	10.440	10.720	8.386	376,684
2022-07-19	10.400	10.440	10.240	10.440	8.167	242,000
2022-07-18	10.300	10.420	10.200	10.400	8.136	572,165
2022-07-15	10.580	10.580	10.180	10.220	7.995	730,874
2022-07-14	11.100	11.100	10.240	10.580	8.276	1,714,300
2022-07-13	11.380	11.380	11.020	11.060	8.652	390,132
2022-07-12	10.900	11.420	10.900	11.380	8.902	535,400
2022-07-11	11.140	11.240	10.880	11.000	8.605	366,500
2022-07-08	11.260	11.380	11.080	11.080	8.667	269,300
2022-07-07	11.020	11.300	11.000	11.180	8.746	160,800
2022-07-06	11.220	11.220	11.000	11.020	8.621	327,800
2022-07-05	11.460	11.580	11.200	11.220	8.777	426,110
2022-07-04	11.400	11.660	11.340	11.560	9.043	531,658
2022-06-30	11.320	11.760	11.260	11.340	8.871	1,092,484
2022-06-29	11.060	11.360	10.920	11.340	8.871	773,300
2022-06-28	10.900	11.100	10.860	11.080	8.667	250,300
2022-06-27	10.700	11.000	10.700	10.920	8.542	405,800
2022-06-24	10.980	10.980	10.660	10.840	8.480	595,396
2022-06-23	10.900	11.100	10.900	10.980	8.589	219,100
2022-06-22	11.160	11.160	10.940	10.940	8.558	301,200
2022-06-21	11.340	11.340	11.100	11.140	8.714	287,600
2022-06-20	11.120	11.560	11.080	11.120	8.699	424,200
2022-06-17	11.200	11.460	11.040	11.460	8.965	884,497
2022-06-16	11.400	11.560	11.200	11.240	8.793	457,200
2022-06-15	11.260	11.400	11.040	11.240	8.793	637,916
2022-06-14	10.940	11.200	10.880	11.100	8.683	399,940
2022-06-13	11.120	11.280	10.940	10.960	8.574	453,492
2022-06-10	11.300	11.400	11.080	11.280	8.824	779,180
2022-06-09	11.580	11.580	11.320	11.500	8.996	414,000
2022-06-08	11.720	11.800	11.360	11.580	9.059	1,198,278
2022-06-07	11.780	12.020	11.600	11.680	9.137	1,430,800
2022-06-06	12.020	12.380	11.720	12.020	9.403	2,516,400
2022-06-02	12.740	12.740	11.860	12.240	9.575	1,039,320
2022-06-01	12.300	12.880	12.300	12.660	9.903	310,100
2022-05-31	12.500	12.740	12.360	12.640	9.888	399,828

← NewerPage 18 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.