Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.400	18.350	16.830	17.890	17.247	25,091,340
2025-10-24	15.810	16.420	15.810	16.230	15.647	2,569,400
2025-10-23	16.860	16.860	15.570	16.000	15.425	6,917,268
2025-10-22	16.950	16.950	16.370	16.670	16.071	2,992,695
2025-10-21	16.860	17.350	16.700	16.780	16.177	4,285,100
2025-10-20	16.670	16.930	16.350	16.860	16.254	4,168,668
2025-10-17	17.020	17.600	16.480	16.540	15.946	7,446,800
2025-10-16	17.800	17.800	16.700	16.840	16.235	8,511,286
2025-10-15	16.500	17.760	16.430	17.490	16.862	21,060,920
2025-10-14	16.600	17.440	16.460	16.650	16.052	15,595,840
2025-10-13	16.200	17.030	16.060	16.860	16.254	10,170,960
2025-10-10	15.470	17.350	15.320	17.000	16.389	24,210,189
2025-10-09	14.720	15.580	14.720	15.500	14.943	6,931,382
2025-10-08	14.660	14.720	14.380	14.510	13.989	775,856
2025-10-06	14.980	15.280	14.560	14.660	14.133	1,040,600
2025-10-03	14.900	15.020	14.720	14.820	14.288	489,300
2025-10-02	15.390	15.480	14.790	14.900	14.365	1,242,400
2025-09-30	15.200	15.740	15.060	15.690	15.126	5,141,744
2025-09-29	14.920	15.300	14.480	15.200	14.654	6,106,076
2025-09-26	14.530	15.030	14.340	14.520	13.998	3,926,500
2025-09-25	14.930	15.070	14.350	14.410	13.892	4,033,580
2025-09-24	14.810	14.810	14.410	14.640	14.114	2,499,672
2025-09-23	14.980	15.120	14.510	14.820	14.288	4,361,900
2025-09-22	14.960	15.350	14.740	15.110	14.567	3,454,200
2025-09-19	15.100	15.350	14.950	14.950	14.413	6,017,300
2025-09-18	14.820	15.100	14.720	15.100	14.558	7,150,200
2025-09-17	15.000	15.010	14.460	14.940	14.403	8,026,408
2025-09-16	15.300	15.340	14.780	14.980	14.442	8,400,201
2025-09-15	15.000	15.380	14.610	15.160	14.615	9,912,600
2025-09-12	14.780	15.490	14.610	14.900	14.365	19,132,600
2025-09-11	14.010	14.810	13.920	14.650	14.124	14,692,200
2025-09-10	13.930	14.080	13.600	13.960	13.459	5,496,800
2025-09-09	14.000	14.420	13.880	13.970	13.468	8,817,820
2025-09-08	13.520	14.060	13.490	14.030	13.526	11,821,840
2025-09-05	13.100	13.500	12.990	13.440	12.957	8,380,401
2025-09-04	13.050	13.100	12.750	12.970	12.504	5,352,006
2025-09-03	13.180	13.340	12.960	12.990	12.523	4,986,500
2025-09-02	13.700	13.700	13.000	13.180	12.707	11,537,300
2025-09-01	13.300	13.740	13.280	13.620	13.131	15,562,060
2025-08-29	13.120	13.360	13.110	13.140	12.668	4,512,080
2025-08-28	13.160	13.240	12.840	13.150	12.678	6,111,600
2025-08-27	13.380	13.600	13.030	13.070	12.601	7,896,100
2025-08-26	13.220	13.550	13.130	13.450	12.967	6,966,856
2025-08-25	13.000	13.520	12.940	13.270	12.793	12,552,040
2025-08-22	12.840	12.950	12.720	12.930	12.466	6,361,620
2025-08-21	13.140	13.150	12.800	12.850	12.388	7,647,671
2025-08-20	13.150	13.150	12.840	12.940	12.475	8,219,748
2025-08-19	13.290	13.430	13.020	13.080	12.610	8,338,560
2025-08-18	13.420	13.590	13.250	13.300	12.822	11,289,520
2025-08-15	13.510	13.570	13.250	13.290	12.813	10,885,500
2025-08-14	13.780	14.050	13.400	13.410	12.928	13,702,040
2025-08-13	13.840	13.900	13.680	13.780	13.285	9,003,089
2025-08-12	13.960	13.980	13.530	13.780	13.285	12,859,300
2025-08-11	14.000	14.180	13.680	13.920	13.420	16,634,930
2025-08-08	13.480	14.650	13.330	13.880	13.381	54,585,781
2025-08-07	13.600	13.680	13.290	13.440	12.957	13,430,200
2025-08-06	13.350	13.580	13.140	13.330	12.851	14,241,810
2025-08-05	12.980	13.350	12.870	13.330	12.851	16,933,199
2025-08-04	12.900	13.090	12.720	12.970	12.504	12,069,570
2025-08-01	12.980	13.140	12.760	12.920	12.456	13,083,600

← NewerPage 5 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.