Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.640	3.640	3.580	3.630	3.342	99,500
2023-05-22	3.590	3.660	3.590	3.640	3.352	133,500
2023-05-19	3.640	3.640	3.500	3.580	3.296	377,500
2023-05-18	3.630	3.630	3.520	3.580	3.296	216,000
2023-05-17	3.600	3.680	3.590	3.620	3.333	184,250
2023-05-16	3.600	3.680	3.570	3.620	3.333	616,000
2023-05-15	3.670	3.670	3.530	3.600	3.315	565,500
2023-05-12	3.820	3.820	3.640	3.670	3.379	419,500
2023-05-11	3.780	3.830	3.730	3.820	3.517	754,100
2023-05-10	3.670	3.780	3.670	3.770	3.471	525,500
2023-05-09	3.550	3.740	3.550	3.690	3.398	1,164,500
2023-05-08	3.580	3.620	3.530	3.570	3.287	686,500
2023-05-05	3.580	3.580	3.500	3.580	3.296	266,000
2023-05-04	3.480	3.540	3.450	3.500	3.223	716,500
2023-05-03	3.520	3.600	3.470	3.500	3.223	675,500
2023-05-02	3.400	3.450	3.390	3.450	3.177	83,500
2023-04-28	3.500	3.510	3.400	3.440	3.167	421,500
2023-04-27	3.440	3.480	3.420	3.460	3.186	242,000
2023-04-26	3.420	3.460	3.380	3.460	3.186	109,500
2023-04-25	3.440	3.500	3.430	3.440	3.167	269,000
2023-04-24	3.460	3.490	3.450	3.460	3.186	112,000
2023-04-21	3.510	3.600	3.490	3.490	3.214	387,000
2023-04-20	3.580	3.580	3.510	3.530	3.250	201,000
2023-04-19	3.520	3.620	3.520	3.580	3.296	262,000
2023-04-18	3.590	3.630	3.550	3.590	3.306	148,500
2023-04-17	3.610	3.610	3.490	3.550	3.269	581,500
2023-04-14	3.520	3.660	3.520	3.610	3.324	90,500
2023-04-13	3.580	3.610	3.520	3.590	3.306	570,502
2023-04-12	3.740	3.810	3.640	3.660	3.370	1,022,500
2023-04-11	3.930	4.050	3.710	3.740	3.444	2,101,500
2023-04-06	3.440	3.750	3.440	3.750	3.453	1,759,000
2023-04-04	3.480	3.490	3.420	3.440	3.167	546,494
2023-04-03	3.370	3.480	3.370	3.450	3.177	776,052
2023-03-31	3.280	3.390	3.280	3.370	3.103	836,500
2023-03-30	3.240	3.300	3.240	3.300	3.039	366,000
2023-03-29	3.240	3.290	3.230	3.250	2.993	545,000
2023-03-28	3.240	3.340	3.200	3.230	2.974	1,601,200
2023-03-27	3.250	3.310	3.200	3.240	2.983	1,094,500
2023-03-24	3.310	3.360	3.280	3.300	3.039	509,000
2023-03-23	3.380	3.390	3.250	3.260	3.002	1,255,500
2023-03-22	3.370	3.420	3.360	3.380	3.112	494,000
2023-03-21	3.500	3.500	3.350	3.410	3.140	446,008
2023-03-20	3.470	3.500	3.410	3.460	3.186	711,000
2023-03-17	3.450	3.530	3.430	3.430	3.158	2,707,500
2023-03-16	3.540	3.540	3.440	3.440	3.167	267,000
2023-03-15	3.500	3.500	3.450	3.460	3.186	512,500
2023-03-14	3.600	3.600	3.410	3.430	3.158	921,000
2023-03-13	3.590	3.620	3.540	3.590	3.306	587,500
2023-03-10	3.680	3.730	3.570	3.600	3.315	961,309
2023-03-09	3.710	3.750	3.650	3.680	3.388	280,500
2023-03-08	3.780	3.840	3.660	3.690	3.398	549,500
2023-03-07	3.800	3.890	3.720	3.760	3.462	1,221,186
2023-03-06	4.180	4.180	3.860	3.860	3.554	2,442,590
2023-03-03	4.020	4.180	4.020	4.160	3.830	193,998
2023-03-02	3.990	4.110	3.990	4.100	3.775	374,998
2023-03-01	4.020	4.120	4.020	4.070	3.748	404,830
2023-02-28	4.030	4.060	3.960	3.960	3.646	718,600
2023-02-27	3.970	4.210	3.970	4.100	3.775	539,500
2023-02-24	4.290	4.290	4.080	4.110	3.784	613,251
2023-02-23	4.030	4.480	4.010	4.310	3.969	2,615,751

← NewerPage 15 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.