Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	19.950	20.100	19.380	19.960	19.632	2,426,920
2026-01-22	19.200	19.940	19.000	19.940	19.612	3,581,900
2026-01-21	19.190	19.190	18.510	19.140	18.825	4,253,460
2026-01-20	19.100	19.160	18.680	18.910	18.599	2,321,106
2026-01-19	18.800	19.170	18.500	18.990	18.677	4,535,448
2026-01-16	18.140	19.150	18.000	18.980	18.668	5,393,924
2026-01-15	17.970	17.980	17.510	17.870	17.576	2,466,579
2026-01-14	18.400	18.400	17.510	17.870	17.576	7,495,200
2026-01-13	18.410	18.490	17.930	18.120	17.822	4,105,780
2026-01-12	18.690	18.850	17.940	18.410	18.107	4,126,560
2026-01-09	18.530	19.020	18.140	18.680	18.373	3,259,545
2026-01-08	19.110	19.110	18.150	18.410	18.107	3,072,100
2026-01-07	18.500	19.480	18.310	18.660	18.353	7,986,948
2026-01-06	18.470	18.620	17.720	18.380	18.078	4,251,020
2026-01-05	18.500	18.680	18.130	18.450	18.146	2,125,540
2026-01-02	18.020	18.600	17.800	18.520	18.215	852,700
2025-12-31	17.800	18.280	17.580	18.020	17.723	1,860,880
2025-12-30	17.620	17.780	17.290	17.690	17.399	2,534,480
2025-12-29	18.140	18.140	17.550	17.690	17.399	2,225,560
2025-12-24	17.960	18.370	17.890	18.140	17.841	2,057,367
2025-12-23	17.890	17.910	17.530	17.800	17.507	1,051,900
2025-12-22	17.510	18.030	17.510	17.750	17.458	2,137,900
2025-12-19	17.420	17.540	17.240	17.450	17.163	2,915,303
2025-12-18	17.560	17.700	17.270	17.330	17.045	2,257,700
2025-12-17	17.500	17.680	17.120	17.660	17.369	2,416,800
2025-12-16	17.280	17.750	17.080	17.400	17.114	2,241,700
2025-12-15	17.060	17.930	16.980	17.440	17.153	4,651,300
2025-12-12	16.400	17.170	16.310	17.120	16.838	3,322,509
2025-12-11	17.150	17.150	16.320	16.400	16.130	3,791,617
2025-12-10	16.960	17.150	16.100	16.940	16.661	5,809,692
2025-12-09	17.060	17.190	16.560	16.690	16.415	1,564,500
2025-12-08	17.220	17.240	16.950	17.060	16.779	1,107,400
2025-12-05	17.090	17.380	16.880	17.200	16.917	2,784,100
2025-12-04	17.020	17.020	16.560	16.990	16.710	1,504,500
2025-12-03	17.800	17.800	16.620	16.860	16.583	1,395,700
2025-12-02	16.840	17.280	16.580	17.270	16.986	3,015,908
2025-12-01	16.940	17.220	16.710	16.940	16.661	2,773,834
2025-11-28	17.100	17.180	16.880	17.180	16.897	1,224,978
2025-11-27	17.530	17.770	16.970	17.000	16.720	1,128,576
2025-11-26	17.270	17.870	17.140	17.530	17.242	2,914,422
2025-11-25	17.060	17.420	16.990	17.270	16.986	3,512,976
2025-11-24	16.880	17.300	16.780	17.180	16.897	2,320,522
2025-11-21	17.600	17.650	16.680	16.780	16.504	4,049,100
2025-11-20	17.600	18.190	17.570	17.790	17.497	2,287,000
2025-11-19	17.580	17.970	17.440	17.600	17.310	1,324,220
2025-11-18	18.690	18.690	17.600	17.720	17.428	2,929,006
2025-11-17	18.700	18.700	18.000	18.410	18.107	3,629,556
2025-11-14	18.450	19.300	18.200	18.670	18.363	3,549,822
2025-11-13	18.900	19.080	18.480	18.840	18.163	3,540,530
2025-11-12	19.400	19.400	18.550	18.670	17.999	3,288,500
2025-11-11	19.240	19.580	19.070	19.140	18.452	3,642,500
2025-11-10	18.790	19.170	18.520	19.070	18.385	8,193,644
2025-11-07	18.040	18.960	17.880	18.710	18.038	7,757,582
2025-11-06	18.300	18.340	17.740	18.000	17.353	3,693,200
2025-11-05	17.560	18.190	17.210	18.190	17.537	8,615,081
2025-11-04	18.170	18.170	17.600	17.640	17.006	3,304,900
2025-11-03	17.880	18.390	17.290	18.000	17.353	6,972,862
2025-10-31	17.800	17.950	17.350	17.440	16.814	2,938,500
2025-10-30	17.610	17.950	17.180	17.790	17.151	6,786,888
2025-10-28	17.950	18.000	17.240	17.560	16.929	4,028,440

← NewerPage 4 of 19 · 1,120 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.