Asia Cement China Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.860 | 3.980 | 3.850 | 3.950 | 3.637 | 280,000 |
| 2022-08-25 | 3.820 | 3.880 | 3.800 | 3.880 | 3.573 | 369,500 |
| 2022-08-24 | 3.900 | 3.910 | 3.820 | 3.870 | 3.563 | 594,500 |
| 2022-08-23 | 4.010 | 4.010 | 3.810 | 3.920 | 3.609 | 624,000 |
| 2022-08-22 | 4.000 | 4.030 | 3.960 | 4.030 | 3.711 | 324,000 |
| 2022-08-19 | 3.920 | 4.000 | 3.900 | 3.920 | 3.609 | 626,500 |
| 2022-08-18 | 3.920 | 3.980 | 3.830 | 3.830 | 3.527 | 545,987 |
| 2022-08-17 | 4.020 | 4.040 | 3.910 | 4.020 | 3.702 | 815,000 |
| 2022-08-16 | 3.930 | 4.060 | 3.930 | 4.060 | 3.738 | 460,000 |
| 2022-08-15 | 3.880 | 3.990 | 3.880 | 3.980 | 3.665 | 546,500 |
| 2022-08-12 | 3.880 | 3.970 | 3.860 | 3.920 | 3.609 | 666,500 |
| 2022-08-11 | 3.830 | 3.920 | 3.830 | 3.880 | 3.573 | 428,500 |
| 2022-08-10 | 3.820 | 3.910 | 3.820 | 3.880 | 3.573 | 424,000 |
| 2022-08-09 | 3.760 | 3.840 | 3.700 | 3.840 | 3.536 | 1,520,000 |
| 2022-08-08 | 3.710 | 3.780 | 3.700 | 3.780 | 3.481 | 210,000 |
| 2022-08-05 | 3.650 | 3.730 | 3.650 | 3.730 | 3.434 | 240,500 |
| 2022-08-04 | 3.780 | 3.780 | 3.670 | 3.680 | 3.388 | 736,000 |
| 2022-08-03 | 3.760 | 3.820 | 3.760 | 3.780 | 3.481 | 235,500 |
| 2022-08-02 | 3.850 | 3.860 | 3.740 | 3.780 | 3.481 | 1,226,000 |
| 2022-08-01 | 3.880 | 3.880 | 3.790 | 3.820 | 3.517 | 974,000 |
| 2022-07-29 | 3.800 | 3.980 | 3.800 | 3.880 | 3.573 | 334,500 |
| 2022-07-28 | 3.850 | 3.870 | 3.820 | 3.860 | 3.554 | 182,400 |
| 2022-07-27 | 3.810 | 3.840 | 3.780 | 3.800 | 3.499 | 321,500 |
| 2022-07-26 | 3.790 | 3.840 | 3.780 | 3.810 | 3.508 | 258,500 |
| 2022-07-25 | 3.800 | 3.840 | 3.750 | 3.790 | 3.490 | 632,000 |
| 2022-07-22 | 3.910 | 3.910 | 3.750 | 3.790 | 3.490 | 1,036,500 |
| 2022-07-21 | 3.840 | 3.850 | 3.760 | 3.800 | 3.499 | 1,422,500 |
| 2022-07-20 | 3.760 | 3.850 | 3.750 | 3.830 | 3.527 | 701,500 |
| 2022-07-19 | 3.810 | 3.810 | 3.730 | 3.770 | 3.471 | 468,000 |
| 2022-07-18 | 3.790 | 3.810 | 3.760 | 3.800 | 3.499 | 288,508 |
| 2022-07-15 | 3.950 | 3.950 | 3.740 | 3.790 | 3.490 | 2,179,000 |
| 2022-07-14 | 4.010 | 4.020 | 3.940 | 3.940 | 3.628 | 1,394,500 |
| 2022-07-13 | 4.070 | 4.080 | 4.000 | 4.060 | 3.738 | 493,500 |
| 2022-07-12 | 4.150 | 4.150 | 4.040 | 4.040 | 3.720 | 691,000 |
| 2022-07-11 | 4.140 | 4.150 | 4.090 | 4.100 | 3.775 | 848,000 |
| 2022-07-08 | 4.200 | 4.200 | 4.150 | 4.150 | 3.821 | 207,000 |
| 2022-07-07 | 4.220 | 4.220 | 4.140 | 4.150 | 3.821 | 194,400 |
| 2022-07-06 | 4.210 | 4.270 | 4.140 | 4.150 | 3.821 | 491,000 |
| 2022-07-05 | 4.300 | 4.310 | 4.200 | 4.220 | 3.886 | 494,956 |
| 2022-07-04 | 4.300 | 4.300 | 4.210 | 4.280 | 3.941 | 476,500 |
| 2022-06-30 | 4.300 | 4.430 | 4.250 | 4.300 | 3.959 | 969,000 |
| 2022-06-29 | 4.860 | 4.880 | 4.750 | 4.840 | 3.971 | 2,321,500 |
| 2022-06-28 | 4.750 | 4.860 | 4.740 | 4.850 | 3.979 | 752,400 |
| 2022-06-27 | 4.700 | 4.790 | 4.700 | 4.780 | 3.922 | 529,000 |
| 2022-06-24 | 4.690 | 4.720 | 4.640 | 4.650 | 3.815 | 1,029,044 |
| 2022-06-23 | 4.700 | 4.700 | 4.630 | 4.670 | 3.832 | 288,000 |
| 2022-06-22 | 4.740 | 4.740 | 4.650 | 4.670 | 3.832 | 447,000 |
| 2022-06-21 | 4.720 | 4.760 | 4.710 | 4.740 | 3.889 | 413,000 |
| 2022-06-20 | 4.650 | 4.720 | 4.620 | 4.700 | 3.856 | 251,000 |
| 2022-06-17 | 4.720 | 4.720 | 4.600 | 4.660 | 3.824 | 872,757 |
| 2022-06-16 | 4.700 | 4.730 | 4.620 | 4.660 | 3.824 | 518,000 |
| 2022-06-15 | 4.700 | 4.750 | 4.670 | 4.740 | 3.889 | 313,000 |
| 2022-06-14 | 4.700 | 4.700 | 4.650 | 4.670 | 3.832 | 417,000 |
| 2022-06-13 | 4.750 | 4.750 | 4.680 | 4.700 | 3.856 | 405,500 |
| 2022-06-10 | 4.860 | 4.860 | 4.710 | 4.780 | 3.922 | 1,219,000 |
| 2022-06-09 | 4.820 | 4.850 | 4.770 | 4.790 | 3.930 | 895,000 |
| 2022-06-08 | 4.800 | 4.840 | 4.740 | 4.810 | 3.947 | 626,292 |
| 2022-06-07 | 4.740 | 4.780 | 4.730 | 4.760 | 3.906 | 357,000 |
| 2022-06-06 | 4.800 | 4.830 | 4.720 | 4.730 | 3.881 | 588,000 |
| 2022-06-02 | 5.000 | 5.000 | 4.700 | 4.840 | 3.971 | 1,405,000 |
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.