Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.960	3.000	2.960	2.970	2.919	2,358,000
2024-08-09	2.970	3.000	2.940	2.950	2.899	5,619,000
2024-08-08	2.940	3.010	2.920	2.920	2.870	7,028,000
2024-08-07	2.910	2.970	2.910	2.940	2.890	3,642,500
2024-08-06	2.880	2.920	2.870	2.890	2.840	3,625,500
2024-08-05	2.910	2.920	2.840	2.860	2.811	5,137,000
2024-08-02	2.890	2.900	2.880	2.890	2.840	1,378,000
2024-08-01	2.910	2.920	2.880	2.890	2.840	2,368,500
2024-07-31	2.880	2.910	2.880	2.890	2.840	1,522,000
2024-07-30	2.870	2.900	2.850	2.880	2.831	3,120,000
2024-07-29	2.920	2.930	2.870	2.870	2.821	2,431,500
2024-07-26	2.910	2.990	2.900	2.910	2.860	2,407,500
2024-07-25	2.890	2.910	2.890	2.900	2.850	819,000
2024-07-24	2.890	2.900	2.870	2.900	2.850	221,000
2024-07-23	2.870	2.910	2.870	2.870	2.821	1,690,500
2024-07-22	2.850	2.880	2.840	2.870	2.821	908,000
2024-07-19	2.900	2.910	2.850	2.860	2.811	1,934,000
2024-07-18	2.880	2.910	2.880	2.910	2.860	1,369,000
2024-07-17	2.860	2.910	2.860	2.870	2.821	793,826
2024-07-16	2.890	2.890	2.850	2.860	2.811	1,350,500
2024-07-15	2.880	2.880	2.860	2.880	2.831	336,000
2024-07-12	2.880	2.900	2.860	2.880	2.831	1,179,500
2024-07-11	2.890	2.910	2.860	2.870	2.821	1,240,000
2024-07-10	2.930	2.930	2.870	2.870	2.821	892,003
2024-07-09	2.910	2.940	2.890	2.930	2.880	1,237,000
2024-07-08	2.910	2.920	2.870	2.870	2.821	1,413,500
2024-07-05	2.900	2.920	2.870	2.900	2.850	963,000
2024-07-04	2.930	2.930	2.890	2.920	2.826	936,500
2024-07-03	2.930	2.940	2.900	2.930	2.836	2,015,000
2024-07-02	2.910	2.930	2.880	2.910	2.816	1,483,118
2024-06-28	2.890	2.920	2.870	2.900	2.806	798,000
2024-06-27	2.920	2.920	2.870	2.900	2.806	1,639,500
2024-06-26	2.930	2.940	2.890	2.920	2.826	1,783,000
2024-06-25	2.840	2.940	2.840	2.930	2.836	2,775,500
2024-06-24	2.860	2.880	2.830	2.840	2.748	2,406,971
2024-06-21	2.850	2.880	2.840	2.860	2.768	1,294,000
2024-06-20	2.840	2.870	2.840	2.860	2.768	1,477,500
2024-06-19	2.840	2.860	2.810	2.860	2.768	2,948,000
2024-06-18	2.830	2.860	2.810	2.820	2.729	7,749,500
2024-06-17	2.880	2.890	2.720	2.810	2.719	6,344,232
2024-06-14	2.870	2.900	2.870	2.880	2.787	1,188,507
2024-06-13	2.880	2.890	2.870	2.880	2.787	1,963,000
2024-06-12	2.900	2.930	2.870	2.880	2.787	10,238,828
2024-06-11	2.960	2.960	2.850	2.900	2.806	9,960,041
2024-06-07	2.910	3.000	2.890	2.940	2.845	13,097,500
2024-06-06	2.950	3.080	2.880	2.900	2.806	58,738,000
2024-06-05	3.320	3.320	3.320	3.320	3.213	0
2024-06-04	3.320	3.320	3.320	3.320	3.213	0
2024-06-03	3.320	3.320	3.320	3.320	3.213	0
2024-05-31	3.320	3.320	3.320	3.320	3.213	0
2024-05-30	3.320	3.320	3.320	3.320	3.213	0
2024-05-29	3.320	3.320	3.320	3.320	3.213	0
2024-05-28	2.540	3.710	2.430	3.320	3.213	56,505,000
2024-05-27	2.210	2.800	2.210	2.530	2.448	16,208,000
2024-05-24	2.290	2.290	2.210	2.220	2.148	1,424,526
2024-05-23	2.260	2.300	2.210	2.260	2.187	1,696,000
2024-05-22	2.250	2.320	2.220	2.260	2.187	1,487,000
2024-05-21	2.210	2.300	2.160	2.200	2.129	2,430,500
2024-05-20	2.320	2.380	2.280	2.290	2.216	1,377,500
2024-05-17	2.290	2.340	2.200	2.310	2.236	1,357,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0340 HKD
2024-07-05	0.0450 HKD
2023-07-07	0.1762 HKD
2022-06-30	0.5270 HKD
2021-06-16	0.6210 HKD
2020-06-09	0.5460 HKD
2019-05-27	0.7050 HKD

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