Dongwu Cement International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	4.700	4.700	4.610	4.660	4.425	12,000
2021-11-30	4.580	4.680	4.510	4.670	4.435	136,000
2021-11-29	4.640	4.700	4.610	4.700	4.463	54,000
2021-11-26	4.660	4.690	4.560	4.680	4.444	418,000
2021-11-25	4.740	4.740	4.660	4.740	4.501	26,000
2021-11-24	4.680	4.680	4.510	4.640	4.406	540,000
2021-11-23	4.680	4.730	4.640	4.660	4.425	92,000
2021-11-22	4.700	4.700	4.560	4.610	4.378	82,000
2021-11-19	4.630	4.700	4.580	4.680	4.444	132,000
2021-11-18	4.940	4.950	4.660	4.800	4.558	638,000
2021-11-17	4.950	4.950	4.810	4.860	4.615	74,000
2021-11-16	4.970	4.980	4.800	4.800	4.558	62,000
2021-11-15	4.990	4.990	4.790	4.790	4.549	186,000
2021-11-12	5.050	5.050	4.750	5.000	4.748	260,500
2021-11-11	5.000	5.000	4.850	4.850	4.606	204,000
2021-11-10	5.010	5.050	4.980	5.000	4.748	474,000
2021-11-09	4.920	5.060	4.910	5.010	4.758	1,484,000
2021-11-08	4.650	4.970	4.640	4.970	4.720	1,296,000
2021-11-05	4.710	4.720	4.500	4.630	4.397	378,000
2021-11-04	4.700	4.700	4.500	4.610	4.378	482,000
2021-11-03	4.940	4.950	4.620	4.690	4.454	172,000
2021-11-02	4.700	4.850	4.560	4.760	4.520	376,000
2021-11-01	4.810	4.810	4.560	4.700	4.463	184,000
2021-10-29	4.990	4.990	4.640	4.800	4.558	290,000
2021-10-28	5.000	5.170	4.850	4.960	4.710	406,000
2021-10-27	4.630	4.860	4.630	4.840	4.596	482,000
2021-10-26	4.770	4.770	4.630	4.730	4.492	252,000
2021-10-25	4.600	4.720	4.200	4.720	4.482	280,000
2021-10-22	4.680	4.720	4.460	4.600	4.368	428,000
2021-10-21	4.730	4.750	4.580	4.580	4.349	646,000
2021-10-20	4.650	4.780	4.600	4.750	4.511	318,000
2021-10-19	4.980	4.990	4.520	4.720	4.482	162,000
2021-10-18	4.920	4.920	4.440	4.570	4.340	236,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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