Huaxin Cement Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 12.580 | 12.600 | 12.300 | 12.500 | 9.778 | 393,900 |
| 2022-05-27 | 12.960 | 13.160 | 12.520 | 12.560 | 9.825 | 680,000 |
| 2022-05-26 | 13.020 | 13.120 | 12.960 | 12.960 | 10.138 | 793,700 |
| 2022-05-25 | 13.040 | 13.160 | 12.980 | 13.040 | 10.201 | 247,834 |
| 2022-05-24 | 13.100 | 13.320 | 12.740 | 13.120 | 10.263 | 737,200 |
| 2022-05-23 | 14.140 | 14.400 | 14.000 | 14.200 | 10.189 | 475,970 |
| 2022-05-20 | 14.180 | 14.200 | 14.000 | 14.140 | 10.145 | 334,119 |
| 2022-05-19 | 14.000 | 14.140 | 13.920 | 14.040 | 10.074 | 526,006 |
| 2022-05-18 | 14.060 | 14.220 | 14.000 | 14.100 | 10.117 | 539,328 |
| 2022-05-17 | 14.040 | 14.220 | 13.900 | 14.160 | 10.160 | 585,690 |
| 2022-05-16 | 13.960 | 14.160 | 13.800 | 14.100 | 10.117 | 1,285,778 |
| 2022-05-13 | 13.900 | 14.080 | 13.820 | 13.820 | 9.916 | 512,100 |
| 2022-05-12 | 14.100 | 14.120 | 13.720 | 13.900 | 9.973 | 177,500 |
| 2022-05-11 | 14.140 | 14.280 | 13.860 | 14.220 | 10.203 | 1,046,050 |
| 2022-05-10 | 13.720 | 14.580 | 13.380 | 14.060 | 10.088 | 1,113,944 |
| 2022-05-06 | 14.200 | 14.480 | 13.920 | 13.920 | 9.988 | 628,050 |
| 2022-05-05 | 14.760 | 15.060 | 14.420 | 14.760 | 10.590 | 866,500 |
| 2022-05-04 | 14.900 | 15.000 | 14.820 | 14.960 | 10.734 | 100,200 |
| 2022-05-03 | 13.940 | 14.980 | 13.940 | 14.980 | 10.748 | 49,600 |
| 2022-04-29 | 14.000 | 14.600 | 13.620 | 14.600 | 10.476 | 760,000 |
| 2022-04-28 | 14.340 | 14.340 | 13.320 | 13.880 | 9.959 | 472,199 |
| 2022-04-27 | 13.980 | 14.580 | 13.720 | 14.200 | 10.189 | 1,742,380 |
| 2022-04-26 | 13.660 | 13.940 | 13.520 | 13.780 | 9.887 | 212,300 |
| 2022-04-25 | 14.020 | 14.020 | 13.400 | 13.560 | 9.729 | 204,800 |
| 2022-04-22 | 13.340 | 14.400 | 13.340 | 14.200 | 10.189 | 774,708 |
| 2022-04-21 | 13.520 | 13.680 | 13.320 | 13.520 | 9.701 | 787,200 |
| 2022-04-20 | 13.520 | 13.760 | 13.440 | 13.620 | 9.772 | 1,037,400 |
| 2022-04-19 | 14.060 | 14.100 | 13.320 | 13.580 | 9.744 | 1,443,859 |
| 2022-04-14 | 14.100 | 14.300 | 13.960 | 14.100 | 10.117 | 389,310 |
| 2022-04-13 | 14.180 | 14.260 | 13.920 | 14.060 | 10.088 | 741,500 |
| 2022-04-12 | 14.500 | 14.500 | 14.100 | 14.280 | 10.246 | 355,700 |
| 2022-04-11 | 14.840 | 14.840 | 14.500 | 14.500 | 10.404 | 721,500 |
| 2022-04-08 | 14.840 | 14.980 | 14.460 | 14.820 | 10.633 | 2,060,080 |
| 2022-04-07 | 14.700 | 15.220 | 14.420 | 14.740 | 10.576 | 2,628,788 |
| 2022-04-06 | 13.920 | 14.660 | 13.900 | 14.640 | 10.504 | 1,606,085 |
| 2022-04-04 | 13.840 | 14.100 | 13.580 | 13.980 | 10.031 | 280,400 |
| 2022-04-01 | 13.580 | 13.720 | 13.160 | 13.460 | 9.658 | 1,457,682 |
| 2022-03-31 | 14.340 | 14.340 | 13.500 | 13.580 | 9.744 | 662,941 |
| 2022-03-30 | 13.300 | 14.300 | 13.300 | 14.060 | 10.088 | 1,356,398 |
| 2022-03-29 | 13.800 | 13.800 | 13.040 | 13.400 | 9.615 | 839,460 |
| 2022-03-28 | 14.740 | 14.740 | 11.200 | 13.800 | 9.902 | 1,573,738 |
← NewerPage 19 of 19 · 1,121 trading days
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.