Asia Cement China Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.820 | 5.020 | 4.820 | 4.990 | 4.094 | 938,000 |
| 2022-05-31 | 4.770 | 4.840 | 4.750 | 4.830 | 3.963 | 371,000 |
| 2022-05-30 | 4.770 | 4.810 | 4.750 | 4.780 | 3.922 | 204,000 |
| 2022-05-27 | 4.770 | 4.770 | 4.710 | 4.750 | 3.897 | 518,500 |
| 2022-05-26 | 4.740 | 4.770 | 4.700 | 4.740 | 3.889 | 332,900 |
| 2022-05-25 | 4.700 | 4.770 | 4.700 | 4.720 | 3.873 | 348,500 |
| 2022-05-24 | 4.780 | 4.790 | 4.690 | 4.740 | 3.889 | 520,000 |
| 2022-05-23 | 4.640 | 4.810 | 4.640 | 4.780 | 3.922 | 676,500 |
| 2022-05-20 | 4.620 | 4.650 | 4.600 | 4.640 | 3.807 | 260,500 |
| 2022-05-19 | 4.650 | 4.650 | 4.540 | 4.610 | 3.783 | 734,500 |
| 2022-05-18 | 4.700 | 4.700 | 4.630 | 4.650 | 3.815 | 1,164,000 |
| 2022-05-17 | 4.660 | 4.720 | 4.660 | 4.700 | 3.856 | 287,000 |
| 2022-05-16 | 4.740 | 4.760 | 4.640 | 4.670 | 3.832 | 420,500 |
| 2022-05-13 | 4.650 | 4.730 | 4.640 | 4.730 | 3.881 | 266,500 |
| 2022-05-12 | 4.760 | 4.760 | 4.610 | 4.640 | 3.807 | 561,000 |
| 2022-05-11 | 4.810 | 4.830 | 4.670 | 4.690 | 3.848 | 1,471,393 |
| 2022-05-10 | 4.800 | 4.900 | 4.650 | 4.840 | 3.971 | 1,209,737 |
| 2022-05-06 | 4.840 | 4.910 | 4.840 | 4.880 | 4.004 | 479,000 |
| 2022-05-05 | 4.950 | 5.030 | 4.860 | 4.940 | 4.053 | 653,500 |
| 2022-05-04 | 4.930 | 4.970 | 4.900 | 4.950 | 4.062 | 410,500 |
| 2022-05-03 | 5.000 | 5.010 | 4.850 | 4.980 | 4.086 | 421,000 |
| 2022-04-29 | 5.090 | 5.160 | 5.020 | 5.100 | 4.185 | 310,800 |
| 2022-04-28 | 5.020 | 5.100 | 4.950 | 5.090 | 4.176 | 266,000 |
| 2022-04-27 | 4.900 | 5.000 | 4.860 | 4.980 | 4.086 | 1,603,556 |
| 2022-04-26 | 4.960 | 5.280 | 4.870 | 4.920 | 4.037 | 1,058,700 |
| 2022-04-25 | 5.020 | 5.090 | 4.980 | 4.980 | 4.086 | 635,000 |
| 2022-04-22 | 5.080 | 5.160 | 5.040 | 5.110 | 4.193 | 253,500 |
| 2022-04-21 | 5.260 | 5.260 | 5.060 | 5.080 | 4.168 | 317,500 |
| 2022-04-20 | 5.140 | 5.190 | 5.080 | 5.130 | 4.209 | 658,500 |
| 2022-04-19 | 5.100 | 5.220 | 5.040 | 5.140 | 4.217 | 2,059,500 |
| 2022-04-14 | 5.200 | 5.240 | 5.160 | 5.230 | 4.291 | 525,000 |
| 2022-04-13 | 5.180 | 5.210 | 5.120 | 5.170 | 4.242 | 345,500 |
| 2022-04-12 | 5.180 | 5.260 | 4.960 | 5.150 | 4.226 | 3,792,000 |
| 2022-04-11 | 5.350 | 5.350 | 5.180 | 5.200 | 4.267 | 991,769 |
| 2022-04-08 | 5.090 | 5.370 | 5.090 | 5.310 | 4.357 | 2,487,500 |
| 2022-04-07 | 5.220 | 5.220 | 5.050 | 5.090 | 4.176 | 1,144,457 |
| 2022-04-06 | 5.180 | 5.270 | 5.100 | 5.220 | 4.283 | 1,199,500 |
| 2022-04-04 | 5.020 | 5.280 | 5.020 | 5.190 | 4.258 | 2,165,500 |
| 2022-04-01 | 5.020 | 5.120 | 5.020 | 5.080 | 4.168 | 979,000 |
| 2022-03-31 | 5.150 | 5.170 | 5.000 | 5.030 | 4.127 | 882,000 |
| 2022-03-30 | 4.950 | 5.110 | 4.950 | 5.070 | 4.160 | 3,328,500 |
| 2022-03-29 | 5.240 | 5.240 | 4.880 | 4.890 | 4.012 | 1,987,000 |
| 2022-03-28 | 5.100 | 5.250 | 5.000 | 5.210 | 4.275 | 1,543,000 |
| 2022-03-25 | 5.160 | 5.260 | 5.020 | 5.080 | 4.168 | 1,240,000 |
| 2022-03-24 | 4.730 | 5.250 | 4.710 | 5.140 | 4.217 | 4,528,000 |
| 2022-03-23 | 4.830 | 4.870 | 4.680 | 4.710 | 3.865 | 3,629,500 |
| 2022-03-22 | 4.860 | 4.880 | 4.720 | 4.780 | 3.922 | 981,000 |
| 2022-03-21 | 4.950 | 4.950 | 4.730 | 4.750 | 3.897 | 1,154,133 |
| 2022-03-18 | 4.660 | 4.990 | 4.650 | 4.960 | 4.070 | 2,165,448 |
| 2022-03-17 | 4.720 | 4.790 | 4.600 | 4.740 | 3.889 | 2,319,000 |
| 2022-03-16 | 4.800 | 4.800 | 4.390 | 4.560 | 3.742 | 2,248,000 |
| 2022-03-15 | 4.680 | 4.680 | 4.420 | 4.680 | 3.840 | 3,009,000 |
| 2022-03-14 | 4.890 | 4.890 | 4.710 | 4.710 | 3.865 | 3,545,375 |
| 2022-03-11 | 4.910 | 5.040 | 4.810 | 4.910 | 4.029 | 2,150,000 |
| 2022-03-10 | 4.840 | 5.000 | 4.840 | 4.880 | 4.004 | 1,930,500 |
| 2022-03-09 | 4.810 | 4.890 | 4.730 | 4.840 | 3.971 | 1,479,800 |
| 2022-03-08 | 4.830 | 4.900 | 4.810 | 4.810 | 3.947 | 2,866,600 |
| 2022-03-07 | 4.900 | 4.930 | 4.800 | 4.830 | 3.963 | 2,135,000 |
| 2022-03-04 | 4.980 | 4.980 | 4.870 | 4.930 | 4.045 | 496,500 |
| 2022-03-03 | 4.930 | 5.050 | 4.930 | 5.000 | 4.103 | 355,000 |
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.