Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.120	2.120	2.080	2.080	2.013	258,500
2024-02-14	2.100	2.140	2.010	2.110	2.042	439,500
2024-02-09	2.180	2.180	2.120	2.180	2.110	230,500
2024-02-08	2.110	2.190	2.110	2.180	2.110	680,500
2024-02-07	2.100	2.170	2.100	2.140	2.071	476,500
2024-02-06	2.100	2.140	2.070	2.100	2.032	1,848,413
2024-02-05	2.080	2.100	2.050	2.080	2.013	626,500
2024-02-02	2.100	2.110	2.060	2.100	2.032	569,021
2024-02-01	2.100	2.110	2.070	2.070	2.003	512,000
2024-01-31	2.100	2.140	2.060	2.110	2.042	1,019,000
2024-01-30	2.140	2.140	2.090	2.110	2.042	1,518,300
2024-01-29	2.230	2.230	2.110	2.130	2.061	1,529,000
2024-01-26	2.240	2.260	2.190	2.190	2.119	1,122,500
2024-01-25	2.230	2.260	2.210	2.230	2.158	630,500
2024-01-24	2.190	2.240	2.160	2.220	2.148	1,538,500
2024-01-23	2.220	2.260	2.190	2.200	2.129	1,453,357
2024-01-22	2.340	2.340	2.200	2.220	2.148	1,239,000
2024-01-19	2.340	2.360	2.280	2.290	2.216	516,500
2024-01-18	2.290	2.340	2.260	2.290	2.216	910,500
2024-01-17	2.340	2.340	2.260	2.270	2.197	1,040,500
2024-01-16	2.350	2.360	2.310	2.330	2.255	394,500
2024-01-15	2.340	2.390	2.320	2.360	2.284	608,500
2024-01-12	2.280	2.340	2.280	2.340	2.265	232,500
2024-01-11	2.350	2.350	2.270	2.290	2.216	227,000
2024-01-10	2.270	2.290	2.250	2.250	2.177	555,500
2024-01-09	2.270	2.310	2.260	2.270	2.197	664,000
2024-01-08	2.280	2.360	2.280	2.280	2.206	557,253
2024-01-05	2.420	2.420	2.310	2.350	2.274	665,000
2024-01-04	2.360	2.390	2.330	2.340	2.265	334,500
2024-01-03	2.370	2.430	2.360	2.360	2.284	318,000
2024-01-02	2.410	2.460	2.400	2.410	2.332	465,500
2023-12-29	2.400	2.460	2.400	2.440	2.361	590,500
2023-12-28	2.300	2.410	2.300	2.350	2.274	836,000
2023-12-27	2.270	2.320	2.250	2.320	2.245	478,500
2023-12-22	2.340	2.350	2.250	2.270	2.197	473,000
2023-12-21	2.320	2.340	2.280	2.320	2.245	394,500
2023-12-20	2.280	2.310	2.260	2.280	2.206	1,112,000
2023-12-19	2.300	2.370	2.270	2.290	2.216	1,132,500
2023-12-18	2.190	2.310	2.190	2.300	2.226	1,379,000
2023-12-15	2.240	2.310	2.190	2.190	2.119	1,228,500
2023-12-14	2.200	2.230	2.180	2.190	2.119	699,000
2023-12-13	2.240	2.250	2.190	2.190	2.119	652,500
2023-12-12	2.250	2.260	2.190	2.240	2.168	994,500
2023-12-11	2.270	2.270	2.190	2.220	2.148	1,294,000
2023-12-08	2.240	2.270	2.240	2.250	2.177	163,500
2023-12-07	2.280	2.280	2.210	2.240	2.168	938,000
2023-12-06	2.250	2.280	2.230	2.260	2.187	673,000
2023-12-05	2.260	2.290	2.210	2.240	2.168	833,500
2023-12-04	2.290	2.290	2.200	2.250	2.177	982,000
2023-12-01	2.300	2.350	2.280	2.290	2.216	1,128,500
2023-11-30	2.360	2.370	2.300	2.300	2.226	2,272,149
2023-11-29	2.380	2.390	2.320	2.360	2.284	604,500
2023-11-28	2.370	2.480	2.330	2.380	2.303	1,191,613
2023-11-27	2.400	2.400	2.340	2.350	2.274	438,563
2023-11-24	2.380	2.410	2.280	2.390	2.313	896,500
2023-11-23	2.390	2.390	2.350	2.360	2.284	1,290,000
2023-11-22	2.360	2.360	2.310	2.340	2.265	819,000
2023-11-21	2.410	2.410	2.320	2.340	2.265	577,300
2023-11-20	2.410	2.410	2.280	2.350	2.274	3,970,500
2023-11-17	2.430	2.510	2.350	2.420	2.342	2,554,800

← NewerPage 12 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.