Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9.200	9.200	8.880	8.950	8.145	461,300
2025-05-06	9.130	9.150	8.880	8.970	8.163	885,700
2025-05-02	9.220	9.260	9.010	9.130	8.309	350,800
2025-04-30	9.360	10.160	8.940	9.060	8.245	2,278,200
2025-04-29	9.230	9.460	9.080	9.360	8.518	1,250,420
2025-04-28	9.470	9.710	9.280	9.310	8.473	734,508
2025-04-25	9.770	9.770	9.390	9.460	8.609	400,946
2025-04-24	9.600	9.720	9.190	9.510	8.655	1,101,800
2025-04-23	9.780	9.800	9.630	9.660	8.791	1,451,670
2025-04-22	9.750	9.950	9.630	9.730	8.855	547,700
2025-04-17	9.740	10.060	9.740	9.750	8.873	700,400
2025-04-16	9.960	9.960	9.450	9.840	8.955	1,412,700
2025-04-15	9.970	9.980	9.690	9.950	9.055	1,114,598
2025-04-14	10.040	10.140	9.720	9.860	8.973	2,959,800
2025-04-11	10.040	10.300	10.020	10.240	9.319	1,903,400
2025-04-10	9.890	10.300	9.790	10.040	9.137	2,189,656
2025-04-09	9.700	9.990	9.350	9.890	9.000	1,725,035
2025-04-08	8.800	9.700	8.800	9.700	8.828	3,743,948
2025-04-07	9.220	9.700	8.680	8.800	8.009	4,228,234
2025-04-03	9.720	9.900	9.380	9.900	9.010	2,015,200
2025-04-02	9.640	9.870	9.600	9.780	8.900	1,111,700
2025-04-01	9.800	9.850	9.310	9.640	8.773	1,886,060
2025-03-31	9.700	9.850	9.530	9.700	8.828	1,681,300
2025-03-28	9.640	9.730	9.320	9.730	8.855	3,197,088
2025-03-27	8.890	9.640	8.460	9.540	8.682	3,808,691
2025-03-26	8.820	8.930	8.670	8.900	8.100	791,796
2025-03-25	9.020	9.170	8.570	8.660	7.881	1,936,100
2025-03-24	9.190	9.190	8.830	9.020	8.209	1,516,700
2025-03-21	8.790	9.130	8.780	9.130	8.309	1,963,594
2025-03-20	8.960	9.060	8.780	8.830	8.036	623,732
2025-03-19	9.150	9.150	8.900	8.910	8.109	861,336
2025-03-18	9.280	9.280	8.900	9.200	8.373	2,039,273
2025-03-17	8.870	9.250	8.850	9.130	8.309	2,858,776
2025-03-14	8.730	9.090	8.730	8.940	8.136	1,712,100
2025-03-13	8.670	8.980	8.510	8.840	8.045	2,871,564
2025-03-12	8.760	8.850	8.550	8.610	7.836	1,743,498
2025-03-11	8.430	9.090	8.410	8.890	8.090	2,698,460
2025-03-10	8.650	8.740	8.520	8.700	7.918	2,143,150
2025-03-07	8.480	8.700	8.330	8.470	7.708	1,262,469
2025-03-06	8.370	8.530	8.290	8.490	7.726	1,393,212
2025-03-05	8.100	8.420	7.980	8.370	7.617	2,258,040
2025-03-04	7.900	8.000	7.700	7.980	7.262	718,200
2025-03-03	7.860	8.080	7.780	7.810	7.108	757,207
2025-02-28	7.800	7.910	7.650	7.820	7.117	1,092,566
2025-02-27	7.580	8.020	7.560	7.900	7.189	2,434,900
2025-02-26	7.360	7.580	7.350	7.520	6.844	1,269,150
2025-02-25	7.460	7.460	7.330	7.360	6.698	377,922
2025-02-24	7.430	7.540	7.400	7.460	6.789	1,006,614
2025-02-21	7.580	7.600	7.390	7.470	6.798	688,600
2025-02-20	7.570	7.580	7.460	7.540	6.862	327,780
2025-02-19	7.520	7.650	7.460	7.580	6.898	729,397
2025-02-18	7.580	7.610	7.520	7.540	6.862	459,400
2025-02-17	7.640	7.700	7.520	7.570	6.889	840,800
2025-02-14	7.620	7.880	7.620	7.730	7.035	609,400
2025-02-13	8.630	8.650	7.690	7.740	7.044	742,300
2025-02-12	7.740	7.740	7.590	7.650	6.962	512,700
2025-02-11	7.680	7.750	7.610	7.690	6.998	368,300
2025-02-10	7.600	7.800	7.540	7.720	7.026	972,585
2025-02-07	7.450	7.600	7.380	7.600	6.916	722,177
2025-02-06	7.360	7.420	7.280	7.400	6.734	384,000

← NewerPage 7 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.