Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.320	17.320	16.800	16.890	16.612	1,028,400
2026-04-24	16.600	17.330	16.600	17.200	16.917	1,826,697
2026-04-23	17.110	17.160	16.650	16.780	16.504	3,073,300
2026-04-22	17.240	17.240	16.750	17.080	16.799	1,517,100
2026-04-21	17.250	17.360	16.890	17.190	16.907	2,874,300
2026-04-20	17.300	17.430	16.880	17.070	16.789	839,200
2026-04-17	17.800	17.800	17.110	17.190	16.907	869,030
2026-04-16	17.500	17.800	17.280	17.570	17.281	2,152,008
2026-04-15	17.860	17.880	17.400	17.480	17.192	945,800
2026-04-14	17.330	17.790	17.170	17.600	17.310	2,387,900
2026-04-13	17.580	17.800	17.100	17.330	17.045	3,585,000
2026-04-10	18.150	18.380	17.670	17.820	17.527	1,704,696
2026-04-09	18.000	18.380	17.640	18.130	17.832	1,360,473
2026-04-08	18.000	18.470	17.850	18.400	18.097	4,248,506
2026-04-02	17.680	17.920	17.090	17.720	17.428	4,752,572
2026-04-01	17.170	17.880	16.710	17.680	17.389	11,428,380
2026-03-31	15.610	16.380	15.610	16.030	15.766	3,331,275
2026-03-30	15.090	16.160	15.030	15.920	15.658	5,237,000
2026-03-27	15.310	16.090	15.120	15.210	14.960	3,475,100
2026-03-26	15.690	15.750	15.120	15.300	15.048	3,583,000
2026-03-25	15.100	15.650	15.100	15.590	15.333	2,953,864
2026-03-24	14.380	15.130	14.280	15.020	14.773	3,879,540
2026-03-23	14.600	14.670	13.890	14.200	13.966	3,530,192
2026-03-20	15.120	15.370	14.810	14.980	14.733	3,545,300
2026-03-19	15.950	15.950	14.890	15.120	14.871	5,800,200
2026-03-18	16.120	16.360	15.800	16.110	15.845	2,577,400
2026-03-17	16.160	16.990	16.080	16.200	15.933	4,163,784
2026-03-16	16.500	16.980	16.180	16.310	16.042	3,841,588
2026-03-13	16.900	17.200	16.770	16.800	16.524	1,524,700
2026-03-12	17.100	17.100	16.400	16.770	16.494	2,161,400
2026-03-11	16.670	17.150	16.660	16.880	16.602	1,079,400
2026-03-10	16.900	16.980	16.500	16.730	16.455	1,378,100
2026-03-09	16.690	16.890	16.350	16.550	16.278	1,412,100
2026-03-06	16.500	17.370	16.150	17.050	16.769	2,237,600
2026-03-05	16.880	17.080	16.430	16.580	16.307	4,617,496
2026-03-04	17.820	17.820	16.600	16.840	16.563	4,980,700
2026-03-03	18.700	18.950	17.730	17.790	17.497	3,244,490
2026-03-02	18.010	18.830	17.920	18.700	18.392	2,379,036
2026-02-27	18.400	18.530	17.920	18.400	18.097	2,354,972
2026-02-26	18.960	18.960	18.150	18.300	17.999	1,549,500
2026-02-25	18.050	18.980	18.050	18.620	18.314	2,993,600
2026-02-24	18.100	18.110	17.750	18.100	17.802	1,778,833
2026-02-23	17.750	18.210	17.750	18.100	17.802	432,300
2026-02-20	18.190	18.190	17.720	17.750	17.458	597,972
2026-02-16	17.880	18.380	17.720	18.210	17.910	300,000
2026-02-13	18.200	18.200	17.720	17.960	17.664	1,915,089
2026-02-12	18.860	18.860	18.160	18.280	17.979	2,989,339
2026-02-11	18.580	18.750	18.200	18.580	18.274	2,802,924
2026-02-10	18.460	18.740	18.000	18.180	17.881	3,318,840
2026-02-09	19.300	19.300	18.310	18.450	18.146	2,736,588
2026-02-06	18.900	19.170	18.420	18.760	18.451	1,579,716
2026-02-05	19.900	19.900	18.850	18.930	18.618	2,753,116
2026-02-04	19.130	19.980	19.010	19.900	19.573	3,716,600
2026-02-03	18.420	19.170	18.060	18.940	18.628	5,484,904
2026-02-02	18.400	18.580	17.420	17.800	17.507	6,901,016
2026-01-30	19.200	19.300	18.510	18.610	18.304	5,605,090
2026-01-29	19.640	19.930	18.360	19.200	18.884	11,005,320
2026-01-28	19.820	20.120	19.510	20.020	19.691	2,463,700
2026-01-27	20.100	20.160	19.350	19.790	19.464	2,884,640
2026-01-26	19.990	20.200	19.620	20.060	19.730	3,729,632

← NewerPage 3 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.