Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.190	2.390	2.170	2.280	2.206	3,214,000
2024-05-14	2.170	2.200	2.110	2.170	2.100	1,293,109
2024-05-13	2.160	2.200	2.110	2.170	2.100	2,654,500
2024-05-10	2.090	2.200	2.080	2.160	2.090	1,560,000
2024-05-09	2.050	2.090	2.030	2.090	2.023	770,000
2024-05-08	2.080	2.120	2.010	2.010	1.945	2,519,000
2024-05-07	2.050	2.150	2.050	2.110	2.042	1,467,500
2024-05-06	2.000	2.140	2.000	2.090	2.023	1,675,500
2024-05-03	2.000	2.060	1.980	1.990	1.926	762,500
2024-05-02	2.010	2.050	1.990	1.990	1.926	191,500
2024-04-30	2.060	2.060	1.970	2.010	1.945	1,051,500
2024-04-29	1.950	2.040	1.940	2.020	1.955	1,309,000
2024-04-26	1.900	1.920	1.900	1.920	1.858	426,000
2024-04-25	1.900	1.910	1.860	1.900	1.839	584,000
2024-04-24	1.850	1.920	1.850	1.910	1.848	735,500
2024-04-23	1.850	1.880	1.830	1.830	1.771	771,500
2024-04-22	1.820	1.880	1.800	1.850	1.790	635,500
2024-04-19	1.900	1.900	1.830	1.840	1.781	627,500
2024-04-18	1.850	1.920	1.850	1.900	1.839	682,500
2024-04-17	1.840	1.880	1.810	1.840	1.781	649,500
2024-04-16	1.900	1.910	1.810	1.820	1.761	1,233,500
2024-04-15	1.980	1.980	1.880	1.900	1.839	1,078,500
2024-04-12	1.960	1.970	1.940	1.960	1.897	643,000
2024-04-11	1.950	1.980	1.940	1.980	1.916	822,000
2024-04-10	1.960	2.000	1.940	1.960	1.897	1,353,000
2024-04-09	1.940	1.990	1.940	1.950	1.887	750,000
2024-04-08	2.000	2.000	1.940	1.950	1.887	1,039,000
2024-04-05	2.010	2.030	1.940	1.940	1.877	271,500
2024-04-03	2.080	2.080	2.000	2.020	1.955	514,000
2024-04-02	2.000	2.060	1.990	1.990	1.926	1,572,000
2024-03-28	1.960	2.070	1.940	2.000	1.936	1,144,088
2024-03-27	2.050	2.050	1.960	1.960	1.897	1,265,000
2024-03-26	2.090	2.140	2.020	2.030	1.965	1,485,000
2024-03-25	2.110	2.190	2.090	2.100	2.032	771,000
2024-03-22	2.130	2.150	2.100	2.110	2.042	1,103,500
2024-03-21	2.170	2.210	2.130	2.140	2.071	1,331,500
2024-03-20	2.180	2.180	2.160	2.170	2.100	256,000
2024-03-19	2.230	2.230	2.170	2.170	2.100	268,000
2024-03-18	2.190	2.220	2.160	2.190	2.119	903,000
2024-03-15	2.220	2.220	2.130	2.140	2.071	799,500
2024-03-14	2.260	2.260	2.170	2.170	2.100	457,500
2024-03-13	2.270	2.270	2.210	2.210	2.139	589,000
2024-03-12	2.220	2.270	2.220	2.270	2.197	873,500
2024-03-11	2.180	2.240	2.180	2.220	2.148	489,000
2024-03-08	2.170	2.200	2.170	2.180	2.110	520,000
2024-03-07	2.250	2.270	2.170	2.170	2.100	580,500
2024-03-06	2.220	2.250	2.190	2.200	2.129	632,000
2024-03-05	2.240	2.250	2.170	2.170	2.100	1,319,500
2024-03-04	2.300	2.300	2.210	2.230	2.158	1,489,000
2024-03-01	2.140	2.280	2.140	2.250	2.177	1,610,000
2024-02-29	2.210	2.230	2.120	2.120	2.052	1,054,000
2024-02-28	2.220	2.250	2.170	2.210	2.139	326,500
2024-02-27	2.210	2.250	2.190	2.210	2.139	970,985
2024-02-26	2.280	2.280	2.200	2.210	2.139	795,500
2024-02-23	2.260	2.290	2.210	2.220	2.148	501,000
2024-02-22	2.180	2.230	2.150	2.220	2.148	1,051,000
2024-02-21	2.170	2.260	2.160	2.170	2.100	1,378,742
2024-02-20	2.160	2.200	2.150	2.170	2.100	844,000
2024-02-19	2.120	2.180	2.070	2.150	2.081	667,000
2024-02-16	2.020	2.130	2.020	2.110	2.042	299,500

← NewerPage 11 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.