Asia Cement China Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.220 | 3.260 | 3.110 | 3.230 | 2.974 | 200,000 |
| 2022-11-21 | 3.210 | 3.220 | 3.130 | 3.200 | 2.946 | 120,500 |
| 2022-11-18 | 3.390 | 3.390 | 3.160 | 3.220 | 2.965 | 495,500 |
| 2022-11-17 | 3.300 | 3.300 | 3.150 | 3.250 | 2.993 | 261,500 |
| 2022-11-16 | 3.420 | 3.420 | 3.280 | 3.320 | 3.057 | 394,000 |
| 2022-11-15 | 3.330 | 3.440 | 3.280 | 3.360 | 3.094 | 1,235,000 |
| 2022-11-14 | 3.190 | 3.330 | 3.190 | 3.300 | 3.039 | 691,000 |
| 2022-11-11 | 3.200 | 3.330 | 3.060 | 3.110 | 2.864 | 1,231,700 |
| 2022-11-10 | 3.030 | 3.070 | 2.970 | 3.040 | 2.799 | 210,500 |
| 2022-11-09 | 3.040 | 3.210 | 3.040 | 3.090 | 2.845 | 451,000 |
| 2022-11-08 | 3.010 | 3.050 | 2.980 | 2.990 | 2.753 | 99,000 |
| 2022-11-07 | 2.930 | 3.080 | 2.930 | 3.060 | 2.818 | 813,000 |
| 2022-11-04 | 2.910 | 2.990 | 2.840 | 2.880 | 2.652 | 417,500 |
| 2022-11-03 | 2.830 | 2.930 | 2.830 | 2.840 | 2.615 | 113,000 |
| 2022-11-02 | 2.800 | 2.900 | 2.800 | 2.890 | 2.661 | 318,000 |
| 2022-11-01 | 2.790 | 2.900 | 2.760 | 2.840 | 2.615 | 938,500 |
| 2022-10-31 | 3.120 | 3.120 | 2.740 | 2.740 | 2.523 | 901,000 |
| 2022-10-28 | 3.100 | 3.100 | 2.890 | 3.030 | 2.790 | 320,500 |
| 2022-10-27 | 3.120 | 3.120 | 2.990 | 2.990 | 2.753 | 865,500 |
| 2022-10-26 | 3.180 | 3.180 | 3.080 | 3.120 | 2.873 | 133,000 |
| 2022-10-25 | 3.190 | 3.190 | 3.090 | 3.090 | 2.845 | 320,000 |
| 2022-10-24 | 3.270 | 3.350 | 3.080 | 3.180 | 2.928 | 546,500 |
| 2022-10-21 | 3.300 | 3.300 | 3.230 | 3.270 | 3.011 | 206,500 |
| 2022-10-20 | 3.270 | 3.340 | 3.220 | 3.240 | 2.983 | 122,000 |
| 2022-10-19 | 3.270 | 3.330 | 3.210 | 3.270 | 3.011 | 194,500 |
| 2022-10-18 | 3.200 | 3.280 | 3.200 | 3.270 | 3.011 | 200,000 |
| 2022-10-17 | 3.260 | 3.370 | 3.200 | 3.200 | 2.946 | 209,500 |
| 2022-10-14 | 3.240 | 3.320 | 3.220 | 3.220 | 2.965 | 462,500 |
| 2022-10-13 | 3.220 | 3.300 | 3.200 | 3.200 | 2.946 | 380,500 |
| 2022-10-12 | 3.260 | 3.290 | 3.200 | 3.270 | 3.011 | 216,500 |
| 2022-10-11 | 3.540 | 3.540 | 3.250 | 3.250 | 2.993 | 183,000 |
| 2022-10-10 | 3.470 | 3.500 | 3.350 | 3.380 | 3.112 | 172,027 |
| 2022-10-07 | 3.550 | 3.750 | 3.450 | 3.450 | 3.177 | 785,000 |
| 2022-10-06 | 3.550 | 3.570 | 3.410 | 3.490 | 3.214 | 405,614 |
| 2022-10-05 | 3.370 | 3.490 | 3.370 | 3.480 | 3.204 | 532,500 |
| 2022-10-03 | 3.380 | 3.470 | 3.280 | 3.370 | 3.103 | 555,500 |
| 2022-09-30 | 3.160 | 3.280 | 3.110 | 3.220 | 2.965 | 754,500 |
| 2022-09-29 | 3.300 | 3.500 | 3.160 | 3.160 | 2.910 | 692,000 |
| 2022-09-28 | 3.480 | 3.480 | 3.300 | 3.300 | 3.039 | 812,235 |
| 2022-09-27 | 3.610 | 3.610 | 3.410 | 3.450 | 3.177 | 858,000 |
| 2022-09-26 | 3.730 | 3.730 | 3.510 | 3.520 | 3.241 | 599,838 |
| 2022-09-23 | 3.620 | 3.690 | 3.500 | 3.530 | 3.250 | 356,500 |
| 2022-09-22 | 3.640 | 3.640 | 3.570 | 3.600 | 3.315 | 515,200 |
| 2022-09-21 | 3.680 | 3.690 | 3.630 | 3.640 | 3.352 | 618,000 |
| 2022-09-20 | 3.940 | 3.940 | 3.680 | 3.710 | 3.416 | 728,000 |
| 2022-09-19 | 3.810 | 3.840 | 3.710 | 3.750 | 3.453 | 734,000 |
| 2022-09-16 | 3.830 | 4.040 | 3.760 | 3.810 | 3.508 | 842,502 |
| 2022-09-15 | 4.140 | 4.140 | 3.900 | 3.930 | 3.619 | 567,200 |
| 2022-09-14 | 4.170 | 4.170 | 3.940 | 3.990 | 3.674 | 646,076 |
| 2022-09-13 | 4.190 | 4.190 | 4.070 | 4.070 | 3.748 | 994,500 |
| 2022-09-09 | 4.180 | 4.210 | 4.100 | 4.190 | 3.858 | 3,534,000 |
| 2022-09-08 | 4.110 | 4.130 | 4.060 | 4.120 | 3.794 | 661,000 |
| 2022-09-07 | 4.100 | 4.160 | 4.040 | 4.110 | 3.784 | 594,523 |
| 2022-09-06 | 3.990 | 4.110 | 3.990 | 4.080 | 3.757 | 457,500 |
| 2022-09-05 | 3.950 | 4.070 | 3.920 | 4.070 | 3.748 | 490,000 |
| 2022-09-02 | 3.990 | 4.040 | 3.910 | 4.040 | 3.720 | 839,500 |
| 2022-09-01 | 3.870 | 4.030 | 3.870 | 4.030 | 3.711 | 1,110,000 |
| 2022-08-31 | 3.830 | 3.950 | 3.820 | 3.930 | 3.619 | 1,039,000 |
| 2022-08-30 | 3.830 | 3.900 | 3.830 | 3.870 | 3.563 | 513,800 |
| 2022-08-29 | 3.890 | 3.930 | 3.820 | 3.900 | 3.591 | 453,500 |
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.