Asia Cement China Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 3.810 | 4.020 | 3.770 | 4.000 | 3.683 | 1,986,500 |
| 2023-02-21 | 3.950 | 4.020 | 3.810 | 3.870 | 3.563 | 473,000 |
| 2023-02-20 | 3.700 | 3.930 | 3.700 | 3.890 | 3.582 | 2,259,998 |
| 2023-02-17 | 3.670 | 3.720 | 3.670 | 3.700 | 3.407 | 252,000 |
| 2023-02-16 | 3.710 | 3.750 | 3.650 | 3.700 | 3.407 | 551,601 |
| 2023-02-15 | 3.770 | 3.800 | 3.680 | 3.700 | 3.407 | 415,500 |
| 2023-02-14 | 3.750 | 3.800 | 3.720 | 3.740 | 3.444 | 473,998 |
| 2023-02-13 | 3.630 | 3.760 | 3.610 | 3.710 | 3.416 | 484,498 |
| 2023-02-10 | 3.620 | 3.720 | 3.620 | 3.680 | 3.388 | 647,526 |
| 2023-02-09 | 3.610 | 3.700 | 3.610 | 3.620 | 3.333 | 485,000 |
| 2023-02-08 | 3.610 | 3.680 | 3.610 | 3.620 | 3.333 | 368,500 |
| 2023-02-07 | 3.810 | 3.810 | 3.660 | 3.660 | 3.370 | 236,500 |
| 2023-02-06 | 3.840 | 3.840 | 3.680 | 3.690 | 3.398 | 1,483,500 |
| 2023-02-03 | 3.850 | 3.860 | 3.780 | 3.860 | 3.554 | 1,064,500 |
| 2023-02-02 | 3.800 | 3.870 | 3.730 | 3.850 | 3.545 | 703,200 |
| 2023-02-01 | 3.700 | 3.800 | 3.680 | 3.790 | 3.490 | 985,500 |
| 2023-01-31 | 3.680 | 3.750 | 3.650 | 3.690 | 3.398 | 576,498 |
| 2023-01-30 | 3.780 | 3.820 | 3.630 | 3.650 | 3.361 | 685,956 |
| 2023-01-27 | 3.790 | 3.830 | 3.780 | 3.810 | 3.508 | 516,500 |
| 2023-01-26 | 3.780 | 3.830 | 3.780 | 3.790 | 3.490 | 301,500 |
| 2023-01-20 | 3.800 | 3.880 | 3.800 | 3.850 | 3.545 | 95,500 |
| 2023-01-19 | 3.860 | 3.880 | 3.830 | 3.830 | 3.527 | 62,000 |
| 2023-01-18 | 3.820 | 3.960 | 3.820 | 3.860 | 3.554 | 194,000 |
| 2023-01-17 | 3.850 | 3.890 | 3.810 | 3.870 | 3.563 | 155,998 |
| 2023-01-16 | 3.800 | 3.940 | 3.800 | 3.860 | 3.554 | 491,500 |
| 2023-01-13 | 3.790 | 3.840 | 3.710 | 3.730 | 3.434 | 271,500 |
| 2023-01-12 | 3.780 | 3.780 | 3.700 | 3.750 | 3.453 | 163,277 |
| 2023-01-11 | 3.750 | 3.810 | 3.720 | 3.760 | 3.462 | 280,000 |
| 2023-01-10 | 3.760 | 3.760 | 3.680 | 3.760 | 3.462 | 448,000 |
| 2023-01-09 | 3.760 | 3.850 | 3.750 | 3.770 | 3.471 | 516,512 |
| 2023-01-06 | 3.850 | 3.890 | 3.790 | 3.800 | 3.499 | 544,845 |
| 2023-01-05 | 3.820 | 3.900 | 3.820 | 3.880 | 3.573 | 348,000 |
| 2023-01-04 | 3.810 | 3.880 | 3.750 | 3.820 | 3.517 | 621,000 |
| 2023-01-03 | 3.700 | 3.810 | 3.670 | 3.810 | 3.508 | 650,500 |
| 2022-12-30 | 3.600 | 3.700 | 3.600 | 3.680 | 3.388 | 823,500 |
| 2022-12-29 | 3.490 | 3.630 | 3.490 | 3.590 | 3.306 | 1,087,000 |
| 2022-12-28 | 3.550 | 3.550 | 3.420 | 3.490 | 3.214 | 683,500 |
| 2022-12-23 | 3.500 | 3.500 | 3.350 | 3.420 | 3.149 | 423,500 |
| 2022-12-22 | 3.480 | 3.500 | 3.400 | 3.450 | 3.177 | 345,500 |
| 2022-12-21 | 3.400 | 3.470 | 3.400 | 3.470 | 3.195 | 357,500 |
| 2022-12-20 | 3.520 | 3.520 | 3.400 | 3.430 | 3.158 | 352,000 |
| 2022-12-19 | 3.460 | 3.630 | 3.450 | 3.520 | 3.241 | 837,500 |
| 2022-12-16 | 3.400 | 3.590 | 3.400 | 3.560 | 3.278 | 1,493,000 |
| 2022-12-15 | 3.500 | 3.500 | 3.380 | 3.420 | 3.149 | 424,500 |
| 2022-12-14 | 3.450 | 3.450 | 3.400 | 3.420 | 3.149 | 531,000 |
| 2022-12-13 | 3.530 | 3.540 | 3.420 | 3.420 | 3.149 | 934,220 |
| 2022-12-12 | 3.600 | 3.610 | 3.470 | 3.520 | 3.241 | 674,500 |
| 2022-12-09 | 3.360 | 3.600 | 3.320 | 3.600 | 3.315 | 1,962,000 |
| 2022-12-08 | 3.290 | 3.340 | 3.230 | 3.320 | 3.057 | 505,500 |
| 2022-12-07 | 3.390 | 3.390 | 3.220 | 3.230 | 2.974 | 557,500 |
| 2022-12-06 | 3.410 | 3.410 | 3.290 | 3.370 | 3.103 | 692,500 |
| 2022-12-05 | 3.230 | 3.400 | 3.230 | 3.340 | 3.075 | 803,126 |
| 2022-12-02 | 3.220 | 3.280 | 3.200 | 3.220 | 2.965 | 210,563 |
| 2022-12-01 | 3.240 | 3.330 | 3.200 | 3.210 | 2.956 | 738,098 |
| 2022-11-30 | 3.300 | 3.320 | 3.160 | 3.160 | 2.910 | 812,000 |
| 2022-11-29 | 3.300 | 3.300 | 3.120 | 3.270 | 3.011 | 335,000 |
| 2022-11-28 | 3.210 | 3.230 | 3.130 | 3.210 | 2.956 | 324,500 |
| 2022-11-25 | 3.270 | 3.290 | 3.200 | 3.250 | 2.993 | 224,000 |
| 2022-11-24 | 3.220 | 3.250 | 3.180 | 3.250 | 2.993 | 178,500 |
| 2022-11-23 | 3.270 | 3.270 | 3.180 | 3.190 | 2.937 | 601,000 |
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.