Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.700	14.720	14.210	14.300	14.300	3,022,600
2026-07-23	14.500	14.970	14.020	14.750	14.750	3,190,148
2026-07-22	14.300	14.600	14.060	14.220	14.220	3,734,532
2026-07-21	14.600	14.680	14.200	14.370	14.370	3,223,200
2026-07-20	14.000	14.910	13.770	14.590	14.590	6,061,620
2026-07-17	13.610	14.400	13.610	14.090	14.090	6,051,700
2026-07-16	14.250	14.300	13.730	13.900	13.900	2,627,080
2026-07-15	13.460	14.250	13.300	13.980	13.980	3,566,600
2026-07-14	13.260	13.520	12.920	13.460	13.460	4,594,641
2026-07-13	13.400	14.100	13.220	13.260	13.260	11,287,420
2026-07-10	12.670	13.080	12.300	12.860	12.860	4,481,685
2026-07-09	12.790	12.790	12.250	12.560	12.560	2,565,900
2026-07-08	13.000	13.170	12.700	12.790	12.790	1,908,900
2026-07-07	13.030	13.030	12.600	12.850	12.850	3,104,980
2026-07-06	12.640	13.190	12.600	13.030	13.030	2,336,300
2026-07-03	12.390	13.100	12.220	13.010	13.010	7,705,704
2026-07-02	12.000	12.630	11.970	12.130	12.130	6,744,840
2026-06-30	12.040	12.040	11.350	11.540	11.540	5,235,926
2026-06-29	11.970	12.080	11.510	12.040	12.040	4,022,840
2026-06-26	12.030	12.240	11.550	11.720	11.720	3,887,100
2026-06-25	12.090	12.250	11.820	12.150	12.150	1,731,900
2026-06-24	12.060	12.400	12.060	12.200	12.200	3,804,943
2026-06-23	12.780	12.780	12.210	12.340	12.340	2,009,600
2026-06-22	12.890	13.140	12.400	12.520	12.520	6,185,876
2026-06-18	14.100	14.100	12.720	12.890	12.890	5,286,896
2026-06-17	14.000	14.180	13.660	14.020	14.020	2,544,700
2026-06-16	14.500	14.530	13.640	13.680	13.680	1,736,200
2026-06-15	13.900	14.550	13.900	14.400	14.400	3,031,685
2026-06-12	13.400	13.880	13.280	13.810	13.810	2,653,460
2026-06-11	13.600	13.600	12.840	13.340	13.340	5,895,200
2026-06-10	13.320	13.580	13.210	13.580	13.580	1,998,800
2026-06-09	14.300	14.370	13.330	13.490	13.490	2,363,500
2026-06-08	14.600	14.600	13.550	13.900	13.900	2,111,866
2026-06-05	14.410	15.000	14.370	14.430	14.430	2,091,108
2026-06-04	14.550	14.830	14.370	14.590	14.590	1,640,000
2026-06-03	14.500	15.000	14.480	14.710	14.710	2,621,368
2026-06-02	14.300	14.660	14.300	14.490	14.490	1,899,500
2026-06-01	14.700	14.700	14.040	14.410	14.410	2,143,900
2026-05-29	14.540	14.730	14.040	14.660	14.419	3,392,840
2026-05-28	14.090	14.490	13.930	14.240	14.006	1,558,799
2026-05-27	14.990	15.060	14.260	14.430	14.193	1,744,028
2026-05-26	14.380	14.940	14.270	14.770	14.527	3,104,000
2026-05-22	14.710	14.710	14.360	14.410	14.173	3,120,932
2026-05-21	14.790	15.000	14.420	14.450	14.212	1,118,354
2026-05-20	14.510	14.770	14.280	14.720	14.478	1,267,300
2026-05-19	15.180	15.180	14.330	14.560	14.320	1,551,038
2026-05-18	15.110	15.210	14.800	14.870	14.625	2,361,600
2026-05-15	15.560	15.880	15.140	15.330	15.078	2,703,200
2026-05-14	15.800	15.900	15.650	15.780	15.520	1,377,466
2026-05-13	16.000	16.100	15.680	15.710	15.451	1,758,500
2026-05-12	15.650	16.170	15.650	16.120	15.855	2,213,800
2026-05-11	15.980	15.990	15.520	15.720	15.461	4,182,238
2026-05-08	16.560	16.560	15.410	15.980	15.717	7,206,934
2026-05-07	16.240	16.820	16.050	16.260	15.992	3,834,228
2026-05-06	16.720	16.720	15.420	16.240	15.973	5,909,391
2026-05-05	16.490	16.740	15.960	16.210	15.943	281,300
2026-05-04	16.880	16.880	16.310	16.490	16.219	665,028
2026-04-30	17.380	17.380	16.300	16.610	16.337	3,437,300
2026-04-29	16.810	16.980	16.740	16.870	16.592	544,500
2026-04-28	16.840	16.990	16.600	16.810	16.533	1,156,588

← NewerPage 2 of 5 · 246 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.