Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.260	3.300	3.180	3.180	3.077	245,000
2023-08-17	3.270	3.300	3.250	3.270	3.165	367,500
2023-08-16	3.300	3.430	3.270	3.330	3.223	337,000
2023-08-15	3.340	3.350	3.300	3.310	3.203	146,000
2023-08-14	3.340	3.400	3.300	3.350	3.242	525,000
2023-08-11	3.480	3.480	3.380	3.430	3.319	242,000
2023-08-10	3.410	3.440	3.410	3.440	3.329	124,000
2023-08-09	3.420	3.440	3.390	3.410	3.300	344,000
2023-08-08	3.480	3.490	3.410	3.410	3.300	1,024,000
2023-08-07	3.500	3.520	3.470	3.480	3.368	484,500
2023-08-04	3.510	3.610	3.510	3.540	3.426	260,010
2023-08-03	3.600	3.660	3.550	3.570	3.455	368,000
2023-08-02	3.620	3.710	3.620	3.670	3.552	231,500
2023-08-01	3.770	3.770	3.600	3.640	3.523	197,500
2023-07-31	3.740	3.770	3.650	3.770	3.648	550,000
2023-07-28	3.630	3.690	3.600	3.670	3.552	197,500
2023-07-27	3.590	3.650	3.590	3.630	3.513	94,205
2023-07-26	3.620	3.620	3.570	3.580	3.465	242,500
2023-07-25	3.560	3.580	3.520	3.560	3.445	300,500
2023-07-24	3.510	3.550	3.440	3.520	3.406	473,500
2023-07-21	3.630	3.630	3.520	3.530	3.416	142,275
2023-07-20	3.580	3.630	3.550	3.560	3.445	220,000
2023-07-19	3.610	3.610	3.500	3.540	3.426	202,889
2023-07-18	3.580	3.690	3.550	3.630	3.513	517,500
2023-07-14	3.580	3.620	3.550	3.580	3.465	254,000
2023-07-13	3.710	3.710	3.560	3.590	3.474	82,500
2023-07-12	3.620	3.680	3.580	3.580	3.465	288,000
2023-07-11	3.440	3.570	3.410	3.520	3.406	213,000
2023-07-10	3.450	3.490	3.390	3.480	3.368	234,500
2023-07-07	3.500	3.620	3.450	3.480	3.368	330,282
2023-07-06	3.570	3.690	3.570	3.630	3.342	301,500
2023-07-05	3.650	3.730	3.540	3.670	3.379	323,500
2023-07-04	3.830	3.830	3.720	3.730	3.434	245,500
2023-07-03	3.880	3.930	3.840	3.870	3.563	278,000
2023-06-30	3.850	3.950	3.830	3.870	3.563	349,000
2023-06-29	3.860	3.930	3.750	3.890	3.582	423,353
2023-06-28	3.770	3.940	3.740	3.930	3.619	974,500
2023-06-27	3.680	3.820	3.680	3.760	3.462	362,500
2023-06-26	3.590	3.660	3.520	3.600	3.315	675,000
2023-06-23	3.650	3.650	3.540	3.560	3.278	190,500
2023-06-21	3.690	3.740	3.660	3.670	3.379	500,500
2023-06-20	3.720	3.750	3.690	3.710	3.416	176,000
2023-06-19	3.720	3.740	3.670	3.700	3.407	361,500
2023-06-16	3.680	3.760	3.670	3.690	3.398	207,500
2023-06-15	3.660	3.750	3.630	3.710	3.416	230,000
2023-06-14	3.650	3.760	3.620	3.640	3.352	256,500
2023-06-13	3.650	3.730	3.650	3.680	3.388	369,500
2023-06-12	3.570	3.740	3.570	3.700	3.407	298,500
2023-06-09	3.800	3.820	3.620	3.720	3.425	356,500
2023-06-08	3.710	3.820	3.710	3.750	3.453	398,000
2023-06-07	3.750	3.810	3.670	3.710	3.416	204,500
2023-06-06	3.650	3.730	3.640	3.700	3.407	623,600
2023-06-05	3.600	3.660	3.560	3.580	3.296	181,071
2023-06-02	3.500	3.820	3.500	3.590	3.306	1,073,500
2023-06-01	3.380	3.640	3.380	3.540	3.260	345,500
2023-05-31	3.510	3.530	3.380	3.380	3.112	2,957,000
2023-05-30	3.540	3.540	3.420	3.420	3.149	251,500
2023-05-29	3.530	3.590	3.510	3.530	3.250	277,500
2023-05-25	3.510	3.580	3.510	3.540	3.260	565,000
2023-05-24	3.640	3.700	3.580	3.590	3.306	475,500

← NewerPage 14 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.