Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.380	2.510	2.380	2.430	2.352	483,000
2023-11-15	2.380	2.390	2.360	2.380	2.303	910,000
2023-11-14	2.350	2.370	2.310	2.340	2.265	283,500
2023-11-13	2.310	2.380	2.310	2.340	2.265	846,000
2023-11-10	2.380	2.380	2.360	2.380	2.303	167,500
2023-11-09	2.390	2.390	2.340	2.380	2.303	636,000
2023-11-08	2.400	2.410	2.360	2.380	2.303	411,500
2023-11-07	2.470	2.470	2.370	2.370	2.294	260,500
2023-11-06	2.410	2.500	2.410	2.450	2.371	556,500
2023-11-03	2.490	2.530	2.460	2.460	2.381	475,000
2023-11-02	2.450	2.480	2.430	2.470	2.390	284,500
2023-11-01	2.430	2.450	2.410	2.450	2.371	278,500
2023-10-31	2.490	2.490	2.420	2.430	2.352	379,500
2023-10-30	2.470	2.520	2.450	2.480	2.400	661,000
2023-10-27	2.490	2.500	2.410	2.490	2.410	1,268,000
2023-10-26	2.490	2.490	2.410	2.430	2.352	767,500
2023-10-25	2.350	2.510	2.350	2.480	2.400	933,915
2023-10-24	2.380	2.380	2.280	2.340	2.265	1,346,965
2023-10-20	2.440	2.440	2.350	2.350	2.274	528,510
2023-10-19	2.470	2.540	2.370	2.410	2.332	1,149,000
2023-10-18	2.520	2.530	2.440	2.460	2.381	1,115,500
2023-10-17	2.660	2.660	2.530	2.530	2.448	668,000
2023-10-16	2.640	2.670	2.590	2.620	2.536	415,500
2023-10-13	2.630	2.680	2.630	2.670	2.584	487,500
2023-10-12	2.660	2.740	2.660	2.700	2.613	571,000
2023-10-11	2.650	2.670	2.640	2.660	2.574	1,032,000
2023-10-10	2.630	2.680	2.620	2.630	2.545	749,000
2023-10-09	2.550	2.710	2.550	2.630	2.545	809,124
2023-10-06	2.490	2.560	2.490	2.530	2.448	1,050,500
2023-10-05	2.510	2.710	2.480	2.500	2.419	475,500
2023-10-04	2.550	2.560	2.510	2.540	2.458	312,500
2023-10-03	2.610	2.620	2.550	2.580	2.497	321,500
2023-09-29	2.640	2.720	2.600	2.630	2.545	803,000
2023-09-28	2.700	2.730	2.680	2.690	2.603	420,000
2023-09-27	2.780	2.780	2.710	2.710	2.623	699,500
2023-09-26	2.790	2.800	2.710	2.730	2.642	688,000
2023-09-25	2.860	2.860	2.790	2.790	2.700	660,498
2023-09-22	2.820	2.880	2.820	2.840	2.748	1,226,000
2023-09-21	2.980	2.980	2.860	2.870	2.777	201,000
2023-09-20	2.900	2.930	2.870	2.910	2.816	161,500
2023-09-19	2.860	2.910	2.850	2.890	2.797	469,500
2023-09-18	2.880	2.890	2.860	2.860	2.768	676,500
2023-09-15	2.900	2.930	2.860	2.870	2.777	536,500
2023-09-14	2.980	3.050	2.880	2.880	2.787	739,000
2023-09-13	2.970	3.000	2.890	2.890	2.797	578,500
2023-09-12	3.060	3.080	2.980	2.980	2.884	879,000
2023-09-11	3.050	3.080	3.040	3.070	2.971	346,500
2023-09-07	3.160	3.160	3.050	3.060	2.961	271,500
2023-09-06	3.120	3.120	3.080	3.080	2.981	558,118
2023-09-05	3.150	3.200	3.090	3.110	3.010	398,000
2023-09-04	3.000	3.180	3.000	3.100	3.000	1,418,000
2023-08-31	3.060	3.080	3.020	3.060	2.961	1,846,000
2023-08-30	3.110	3.160	3.070	3.100	3.000	196,000
2023-08-29	3.070	3.130	3.050	3.090	2.990	657,000
2023-08-28	3.170	3.190	3.090	3.090	2.990	399,000
2023-08-25	3.080	3.120	3.050	3.090	2.990	351,000
2023-08-24	3.150	3.150	3.070	3.080	2.981	52,500
2023-08-23	3.090	3.110	3.050	3.050	2.952	327,500
2023-08-22	3.200	3.200	3.050	3.090	2.990	207,000
2023-08-21	3.160	3.180	3.100	3.120	3.019	444,000

← NewerPage 13 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.