Huaxin Cement Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7.510 | 7.510 | 7.300 | 7.330 | 6.671 | 495,300 |
| 2025-02-04 | 7.370 | 7.560 | 7.330 | 7.360 | 6.698 | 109,600 |
| 2025-02-03 | 7.600 | 7.600 | 7.300 | 7.330 | 6.671 | 242,900 |
| 2025-01-28 | 7.440 | 7.570 | 7.440 | 7.530 | 6.853 | 22,000 |
| 2025-01-27 | 7.590 | 7.700 | 7.580 | 7.640 | 6.953 | 1,361,959 |
| 2025-01-24 | 7.550 | 7.610 | 7.490 | 7.580 | 6.898 | 453,300 |
| 2025-01-23 | 7.450 | 7.570 | 7.400 | 7.530 | 6.853 | 596,910 |
| 2025-01-22 | 7.450 | 7.460 | 7.340 | 7.410 | 6.744 | 447,100 |
| 2025-01-21 | 7.440 | 7.530 | 7.360 | 7.460 | 6.789 | 511,600 |
| 2025-01-20 | 7.460 | 7.560 | 7.400 | 7.440 | 6.771 | 825,600 |
| 2025-01-17 | 7.310 | 7.530 | 7.260 | 7.450 | 6.780 | 760,340 |
| 2025-01-16 | 7.450 | 7.520 | 7.290 | 7.310 | 6.653 | 344,600 |
| 2025-01-15 | 7.360 | 7.450 | 7.280 | 7.410 | 6.744 | 505,400 |
| 2025-01-14 | 7.400 | 7.530 | 7.300 | 7.380 | 6.716 | 598,088 |
| 2025-01-13 | 7.450 | 7.500 | 7.290 | 7.300 | 6.643 | 546,920 |
| 2025-01-10 | 7.800 | 7.980 | 7.500 | 7.600 | 6.916 | 452,100 |
| 2025-01-09 | 7.810 | 7.930 | 7.770 | 7.850 | 7.144 | 290,800 |
| 2025-01-08 | 7.770 | 7.890 | 7.680 | 7.790 | 7.089 | 399,500 |
| 2025-01-07 | 7.730 | 7.840 | 7.650 | 7.820 | 7.117 | 519,248 |
| 2025-01-06 | 7.660 | 7.770 | 7.650 | 7.740 | 7.044 | 287,400 |
| 2025-01-03 | 7.770 | 7.910 | 7.690 | 7.690 | 6.998 | 796,900 |
| 2025-01-02 | 7.820 | 7.820 | 7.620 | 7.700 | 7.007 | 762,000 |
| 2024-12-31 | 7.780 | 7.850 | 7.650 | 7.830 | 7.126 | 589,300 |
| 2024-12-30 | 7.800 | 7.970 | 7.740 | 7.750 | 7.053 | 1,238,700 |
| 2024-12-27 | 7.950 | 7.990 | 7.750 | 7.930 | 7.217 | 921,667 |
| 2024-12-24 | 7.850 | 7.980 | 7.850 | 7.950 | 7.235 | 168,900 |
| 2024-12-23 | 7.940 | 7.940 | 7.810 | 7.880 | 7.171 | 221,100 |
| 2024-12-20 | 7.970 | 8.010 | 7.900 | 7.910 | 7.199 | 396,419 |
| 2024-12-19 | 7.960 | 8.130 | 7.900 | 7.940 | 7.226 | 286,200 |
| 2024-12-18 | 8.160 | 8.160 | 7.950 | 8.000 | 7.280 | 334,816 |
| 2024-12-17 | 7.830 | 8.180 | 7.800 | 8.100 | 7.371 | 875,240 |
| 2024-12-16 | 8.180 | 8.180 | 7.830 | 7.910 | 7.199 | 387,196 |
| 2024-12-13 | 8.070 | 8.070 | 7.920 | 7.920 | 7.208 | 462,500 |
| 2024-12-12 | 8.280 | 8.280 | 8.070 | 8.080 | 7.353 | 282,200 |
| 2024-12-11 | 8.130 | 8.230 | 8.110 | 8.130 | 7.399 | 454,200 |
| 2024-12-10 | 8.400 | 8.400 | 8.070 | 8.130 | 7.399 | 1,779,300 |
| 2024-12-09 | 7.840 | 8.100 | 7.830 | 8.100 | 7.371 | 551,110 |
| 2024-12-06 | 7.840 | 7.950 | 7.820 | 7.860 | 7.153 | 376,082 |
| 2024-12-05 | 7.720 | 7.850 | 7.720 | 7.840 | 7.135 | 311,500 |
| 2024-12-04 | 7.850 | 7.940 | 7.810 | 7.860 | 7.153 | 374,300 |
| 2024-12-03 | 7.830 | 7.940 | 7.730 | 7.920 | 7.208 | 1,595,314 |
| 2024-12-02 | 8.530 | 8.690 | 7.830 | 7.860 | 7.153 | 4,876,047 |
| 2024-11-29 | 7.690 | 7.760 | 7.500 | 7.620 | 6.935 | 298,400 |
| 2024-11-28 | 7.500 | 7.630 | 7.500 | 7.580 | 6.898 | 91,000 |
| 2024-11-27 | 7.400 | 7.690 | 7.400 | 7.650 | 6.962 | 225,923 |
| 2024-11-26 | 7.250 | 7.570 | 7.250 | 7.500 | 6.825 | 317,180 |
| 2024-11-25 | 7.580 | 7.580 | 7.370 | 7.450 | 6.780 | 571,300 |
| 2024-11-22 | 7.630 | 7.730 | 7.430 | 7.470 | 6.798 | 478,200 |
| 2024-11-21 | 7.680 | 7.760 | 7.630 | 7.630 | 6.944 | 283,644 |
| 2024-11-20 | 7.680 | 7.740 | 7.600 | 7.710 | 7.017 | 391,136 |
| 2024-11-19 | 7.710 | 7.730 | 7.580 | 7.680 | 6.989 | 195,400 |
| 2024-11-18 | 7.620 | 7.860 | 7.520 | 7.640 | 6.953 | 717,200 |
| 2024-11-15 | 7.860 | 7.860 | 7.500 | 7.550 | 6.871 | 712,000 |
| 2024-11-14 | 7.620 | 7.960 | 7.600 | 7.800 | 7.098 | 788,000 |
| 2024-11-13 | 7.990 | 8.040 | 7.850 | 7.930 | 7.217 | 318,700 |
| 2024-11-12 | 8.040 | 8.260 | 7.880 | 8.010 | 7.290 | 1,284,500 |
| 2024-11-11 | 8.400 | 8.400 | 8.150 | 8.220 | 7.481 | 998,273 |
| 2024-11-08 | 8.700 | 8.780 | 8.300 | 8.420 | 7.663 | 899,200 |
| 2024-11-07 | 8.460 | 8.800 | 8.450 | 8.690 | 7.908 | 1,234,200 |
| 2024-11-06 | 8.380 | 8.580 | 8.210 | 8.450 | 7.690 | 655,040 |
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.