Huaxin Cement Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.380 | 8.580 | 8.210 | 8.450 | 7.690 | 655,040 |
| 2024-11-05 | 8.210 | 8.460 | 8.210 | 8.430 | 7.672 | 674,800 |
| 2024-11-04 | 8.290 | 8.350 | 8.130 | 8.210 | 7.472 | 649,732 |
| 2024-11-01 | 8.480 | 8.620 | 8.300 | 8.380 | 7.626 | 1,139,500 |
| 2024-10-31 | 8.220 | 8.420 | 8.120 | 8.400 | 7.644 | 1,313,904 |
| 2024-10-30 | 7.770 | 8.220 | 7.770 | 8.220 | 7.481 | 2,414,076 |
| 2024-10-29 | 8.170 | 8.180 | 7.810 | 7.850 | 7.144 | 1,082,200 |
| 2024-10-28 | 7.790 | 8.190 | 7.700 | 8.180 | 7.444 | 2,254,710 |
| 2024-10-25 | 7.700 | 7.960 | 7.700 | 7.800 | 7.098 | 645,100 |
| 2024-10-24 | 7.790 | 7.860 | 7.630 | 7.680 | 6.989 | 484,100 |
| 2024-10-23 | 7.980 | 7.980 | 7.740 | 7.880 | 7.171 | 905,754 |
| 2024-10-22 | 7.750 | 7.820 | 7.630 | 7.750 | 7.053 | 392,900 |
| 2024-10-21 | 7.790 | 7.790 | 7.560 | 7.760 | 7.062 | 922,300 |
| 2024-10-18 | 7.590 | 7.840 | 7.430 | 7.770 | 7.071 | 1,467,132 |
| 2024-10-17 | 7.540 | 7.940 | 7.430 | 7.440 | 6.771 | 2,338,886 |
| 2024-10-16 | 7.450 | 7.850 | 7.410 | 7.720 | 7.026 | 3,006,286 |
| 2024-10-15 | 8.080 | 8.080 | 7.330 | 7.440 | 6.771 | 1,777,900 |
| 2024-10-14 | 7.910 | 8.230 | 7.570 | 7.920 | 7.208 | 2,327,340 |
| 2024-10-10 | 7.950 | 8.110 | 7.680 | 7.900 | 7.189 | 1,989,048 |
| 2024-10-09 | 8.350 | 8.360 | 7.660 | 7.670 | 6.980 | 2,856,840 |
| 2024-10-08 | 10.920 | 10.920 | 8.220 | 8.220 | 7.481 | 5,265,300 |
| 2024-10-07 | 9.660 | 11.400 | 9.540 | 11.260 | 10.247 | 1,112,800 |
| 2024-10-04 | 9.050 | 9.490 | 8.930 | 9.490 | 8.636 | 678,400 |
| 2024-10-03 | 9.010 | 9.060 | 8.520 | 8.940 | 8.136 | 732,300 |
| 2024-10-02 | 8.660 | 9.530 | 8.630 | 8.960 | 8.154 | 1,230,000 |
| 2024-09-30 | 8.800 | 8.900 | 8.240 | 8.580 | 7.808 | 3,838,064 |
| 2024-09-27 | 7.860 | 8.300 | 7.650 | 8.250 | 7.508 | 6,241,444 |
| 2024-09-26 | 7.130 | 8.060 | 7.020 | 7.640 | 6.953 | 1,424,333 |
| 2024-09-25 | 7.250 | 7.350 | 7.070 | 7.140 | 6.498 | 720,200 |
| 2024-09-24 | 6.850 | 7.070 | 6.800 | 7.070 | 6.434 | 305,500 |
| 2024-09-23 | 6.640 | 6.840 | 6.640 | 6.770 | 6.161 | 78,662 |
| 2024-09-20 | 6.790 | 6.800 | 6.630 | 6.770 | 6.161 | 162,000 |
| 2024-09-19 | 6.440 | 6.820 | 6.440 | 6.780 | 6.170 | 154,800 |
| 2024-09-17 | 7.000 | 7.000 | 6.610 | 6.650 | 6.052 | 45,000 |
| 2024-09-16 | 7.120 | 7.120 | 6.580 | 6.640 | 6.043 | 43,600 |
| 2024-09-13 | 6.550 | 6.650 | 6.470 | 6.480 | 5.897 | 280,900 |
| 2024-09-12 | 6.470 | 6.560 | 6.350 | 6.520 | 5.934 | 392,600 |
| 2024-09-11 | 6.600 | 6.600 | 6.310 | 6.310 | 5.742 | 210,100 |
| 2024-09-10 | 6.630 | 6.630 | 6.320 | 6.480 | 5.897 | 1,055,300 |
| 2024-09-09 | 6.420 | 6.720 | 6.420 | 6.630 | 6.034 | 448,060 |
| 2024-09-05 | 6.540 | 6.750 | 6.480 | 6.670 | 6.070 | 593,900 |
| 2024-09-04 | 6.380 | 6.590 | 6.370 | 6.390 | 5.815 | 303,500 |
| 2024-09-03 | 6.660 | 6.660 | 6.400 | 6.550 | 5.961 | 547,000 |
| 2024-09-02 | 7.120 | 7.120 | 6.590 | 6.640 | 6.043 | 1,370,800 |
| 2024-08-30 | 6.850 | 7.020 | 6.770 | 6.800 | 6.188 | 501,148 |
| 2024-08-29 | 6.740 | 6.870 | 6.620 | 6.810 | 6.198 | 375,400 |
| 2024-08-28 | 6.790 | 6.900 | 6.500 | 6.750 | 6.143 | 917,100 |
| 2024-08-27 | 6.890 | 6.890 | 6.640 | 6.790 | 6.179 | 644,400 |
| 2024-08-26 | 6.910 | 7.060 | 6.750 | 6.750 | 6.143 | 283,800 |
| 2024-08-23 | 7.100 | 7.100 | 6.790 | 6.900 | 6.279 | 220,200 |
| 2024-08-22 | 7.010 | 7.070 | 6.900 | 6.940 | 6.316 | 402,800 |
| 2024-08-21 | 7.340 | 7.340 | 7.000 | 7.120 | 6.480 | 555,840 |
| 2024-08-20 | 7.220 | 7.220 | 7.130 | 7.200 | 6.552 | 547,200 |
| 2024-08-19 | 7.230 | 7.350 | 7.220 | 7.240 | 6.589 | 135,200 |
| 2024-08-16 | 7.300 | 7.410 | 7.210 | 7.230 | 6.580 | 153,700 |
| 2024-08-15 | 7.300 | 7.430 | 7.270 | 7.370 | 6.707 | 219,096 |
| 2024-08-14 | 7.400 | 7.510 | 7.260 | 7.360 | 6.698 | 214,700 |
| 2024-08-13 | 7.390 | 7.400 | 7.280 | 7.310 | 6.653 | 90,803 |
| 2024-08-12 | 7.580 | 7.620 | 7.400 | 7.440 | 6.771 | 90,400 |
| 2024-08-09 | 7.370 | 7.480 | 7.330 | 7.400 | 6.734 | 104,400 |
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.