China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.610	0.610	0.560	0.560	0.560	7,000
2026-01-27	0.550	0.620	0.540	0.610	0.610	179,000
2026-01-26	0.570	0.570	0.560	0.560	0.560	75,000
2026-01-23	0.560	0.560	0.560	0.560	0.560	127,000
2026-01-22	0.620	0.620	0.550	0.550	0.550	19,000
2026-01-21	0.550	0.560	0.550	0.560	0.560	15,000
2026-01-20	0.530	0.550	0.530	0.550	0.550	517,000
2026-01-19	0.550	0.550	0.550	0.550	0.550	0
2026-01-16	0.530	0.550	0.530	0.550	0.550	517,000
2026-01-15	0.570	0.570	0.540	0.540	0.540	12,000
2026-01-14	0.530	0.550	0.530	0.540	0.540	37,000
2026-01-13	0.550	0.550	0.540	0.550	0.550	113,000
2026-01-12	0.540	0.550	0.540	0.550	0.550	64,000
2026-01-09	0.530	0.570	0.530	0.560	0.560	82,000
2026-01-08	0.570	0.570	0.540	0.550	0.550	113,000
2026-01-07	0.590	0.590	0.590	0.590	0.590	1,000
2026-01-06	0.590	0.590	0.590	0.590	0.590	0
2026-01-05	0.590	0.590	0.590	0.590	0.590	1,000
2026-01-02	0.610	0.610	0.590	0.590	0.590	24,000
2025-12-31	0.610	0.610	0.600	0.610	0.610	129,000
2025-12-30	0.630	0.630	0.610	0.630	0.630	115,000
2025-12-29	0.630	0.630	0.630	0.630	0.630	0
2025-12-24	0.660	0.660	0.630	0.630	0.630	22,000
2025-12-23	0.660	0.660	0.660	0.660	0.660	11,000
2025-12-22	0.680	0.680	0.680	0.680	0.680	0
2025-12-19	0.680	0.680	0.680	0.680	0.680	0
2025-12-18	0.680	0.680	0.680	0.680	0.680	11,000
2025-12-17	0.670	0.700	0.660	0.680	0.680	43,000
2025-12-16	0.700	0.700	0.700	0.700	0.700	0
2025-12-15	0.700	0.790	0.700	0.700	0.700	166,000
2025-12-12	0.680	0.680	0.680	0.680	0.680	0
2025-12-11	0.680	0.680	0.680	0.680	0.680	7,000
2025-12-10	0.680	0.680	0.680	0.680	0.680	0
2025-12-09	0.660	0.680	0.660	0.680	0.680	12,000
2025-12-08	0.680	0.680	0.620	0.670	0.670	5,000
2025-12-05	0.690	0.700	0.680	0.680	0.680	208,000
2025-12-04	0.730	0.730	0.690	0.690	0.690	213,000
2025-12-03	0.730	0.730	0.730	0.730	0.730	36,000
2025-12-02	0.730	0.730	0.730	0.730	0.730	10,000
2025-12-01	0.720	0.720	0.720	0.720	0.720	0
2025-11-28	0.720	0.720	0.720	0.720	0.720	10,000
2025-11-27	0.730	0.730	0.730	0.730	0.730	0
2025-11-26	0.740	0.750	0.720	0.730	0.730	71,000
2025-11-25	0.780	0.780	0.780	0.780	0.780	1,000
2025-11-24	0.720	0.740	0.690	0.740	0.740	14,000
2025-11-21	0.730	0.730	0.700	0.720	0.720	21,000
2025-11-20	0.700	0.790	0.700	0.740	0.740	491,000
2025-11-19	0.710	0.710	0.710	0.710	0.710	11,000
2025-11-18	0.720	0.720	0.710	0.710	0.710	11,000
2025-11-17	0.710	0.710	0.710	0.710	0.710	0
2025-11-14	0.710	0.780	0.700	0.710	0.710	46,000
2025-11-13	0.800	0.800	0.710	0.710	0.710	7,000
2025-11-12	0.710	0.710	0.700	0.710	0.710	49,000
2025-11-11	0.710	0.710	0.710	0.710	0.710	150,000
2025-11-10	0.700	0.710	0.700	0.700	0.700	150,000
2025-11-07	0.720	0.720	0.720	0.720	0.720	0
2025-11-06	0.710	0.720	0.710	0.720	0.720	37,000
2025-11-05	0.710	0.710	0.710	0.710	0.710	0
2025-11-04	0.710	0.710	0.710	0.710	0.710	7,000
2025-11-03	0.690	0.740	0.690	0.710	0.710	376,000

← NewerPage 4 of 17 · 1,016 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.