Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.940	4.960	4.890	4.910	4.029	331,000
2022-03-01	4.900	4.960	4.830	4.940	4.053	592,500
2022-02-28	4.880	4.930	4.810	4.880	4.004	802,500
2022-02-25	4.930	5.000	4.900	4.910	4.029	545,500
2022-02-24	5.150	5.200	4.850	4.890	4.012	3,573,500
2022-02-23	5.210	5.250	5.200	5.210	4.275	358,800
2022-02-22	5.260	5.260	5.150	5.220	4.283	1,140,305
2022-02-21	5.250	5.280	5.200	5.270	4.324	1,120,500
2022-02-18	5.290	5.310	5.240	5.250	4.308	726,500
2022-02-17	5.300	5.300	5.190	5.290	4.341	1,247,500
2022-02-16	5.220	5.380	5.220	5.270	4.324	797,000
2022-02-15	5.270	5.300	5.200	5.200	4.267	1,412,500
2022-02-14	5.700	5.700	5.180	5.250	4.308	3,887,000
2022-02-11	5.760	5.790	5.670	5.720	4.693	820,000
2022-02-10	5.780	5.790	5.670	5.770	4.734	988,500
2022-02-09	5.620	5.790	5.620	5.790	4.751	645,000
2022-02-08	5.750	5.790	5.500	5.620	4.611	1,456,570
2022-02-07	5.500	5.740	5.500	5.700	4.677	784,000
2022-02-04	5.400	5.540	5.390	5.500	4.513	977,000
2022-01-31	5.250	5.400	5.250	5.390	4.423	158,000
2022-01-28	5.450	5.450	5.250	5.330	4.373	689,500
2022-01-27	5.470	5.470	5.330	5.410	4.439	494,500
2022-01-26	5.350	5.460	5.350	5.440	4.464	424,300
2022-01-25	5.300	5.460	5.300	5.380	4.414	952,000
2022-01-24	5.320	5.430	5.240	5.430	4.455	750,500
2022-01-21	5.400	5.450	5.320	5.340	4.382	570,200
2022-01-20	5.430	5.490	5.360	5.410	4.439	423,128
2022-01-19	5.360	5.490	5.330	5.450	4.472	1,629,500
2022-01-18	5.260	5.350	5.230	5.320	4.365	1,149,000
2022-01-17	5.260	5.300	5.230	5.270	4.324	508,500
2022-01-14	5.180	5.300	5.160	5.260	4.316	663,000
2022-01-13	5.370	5.380	5.140	5.180	4.250	1,022,500
2022-01-12	5.350	5.350	5.290	5.330	4.373	1,150,600
2022-01-11	5.230	5.340	5.160	5.320	4.365	1,895,500
2022-01-10	5.300	5.300	5.140	5.170	4.242	714,500
2022-01-07	4.980	5.200	4.980	5.200	4.267	1,859,125
2022-01-06	4.920	4.970	4.900	4.960	4.070	299,500
2022-01-05	5.020	5.080	4.900	4.910	4.029	453,500
2022-01-04	5.040	5.040	4.900	4.930	4.045	1,150,000
2022-01-03	4.900	5.060	4.900	5.040	4.135	1,377,000
2021-12-31	5.000	5.000	4.950	4.980	4.086	52,000
2021-12-30	5.000	5.030	4.900	4.940	4.053	1,077,200
2021-12-29	4.940	4.990	4.940	4.990	4.094	276,000
2021-12-28	4.850	5.050	4.850	4.940	4.053	464,000
2021-12-24	4.940	4.940	4.840	4.850	3.979	1,183,500
2021-12-23	4.760	4.860	4.740	4.830	3.963	1,191,200
2021-12-22	4.720	4.800	4.690	4.710	3.865	363,824
2021-12-21	4.700	4.810	4.600	4.680	3.840	864,417
2021-12-20	4.950	4.950	4.630	4.640	3.807	1,292,500
2021-12-17	4.860	4.960	4.800	4.850	3.979	1,496,689
2021-12-16	4.940	4.940	4.740	4.860	3.988	801,500
2021-12-15	4.900	4.990	4.690	4.720	3.873	3,873,380
2021-12-14	4.990	5.010	4.840	4.870	3.996	2,330,500
2021-12-13	5.000	5.170	4.930	4.980	4.086	2,529,500
2021-12-10	5.080	5.150	5.000	5.010	4.111	576,487
2021-12-09	5.150	5.250	5.130	5.150	4.226	503,000
2021-12-08	5.270	5.270	5.130	5.150	4.226	3,843,500
2021-12-07	5.110	5.260	5.040	5.260	4.316	5,240,000
2021-12-06	4.870	5.080	4.870	4.920	4.037	1,081,000
2021-12-03	4.930	4.930	4.780	4.860	3.988	1,014,000

← NewerPage 20 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.