Asia Cement China Holdings Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.860	4.910	4.760	4.810	3.947	1,554,214
2021-12-01	4.990	5.110	4.810	4.870	3.996	1,578,000
2021-11-30	4.980	5.280	4.960	4.960	4.070	2,277,998
2021-11-29	5.030	5.030	4.900	4.940	4.053	1,165,000
2021-11-26	5.110	5.160	5.010	5.030	4.127	1,241,000
2021-11-25	5.250	5.250	4.940	5.120	4.201	2,358,000
2021-11-24	5.660	5.670	5.170	5.190	4.258	6,115,727
2021-11-23	5.730	5.850	5.650	5.760	4.726	3,120,000
2021-11-22	5.910	6.020	5.760	5.820	4.775	2,560,500
2021-11-19	6.000	6.010	5.830	5.910	4.849	781,000
2021-11-18	5.910	5.910	5.810	5.810	4.767	977,514
2021-11-17	5.930	5.950	5.880	5.890	4.833	1,600,300
2021-11-16	6.020	6.020	5.910	5.930	4.866	494,723
2021-11-15	6.080	6.080	6.010	6.010	4.931	400,000
2021-11-12	6.400	6.400	6.030	6.050	4.964	1,141,013
2021-11-11	6.220	6.350	6.090	6.340	5.202	2,619,800
2021-11-10	5.970	6.080	5.910	6.070	4.981	2,002,000
2021-11-09	6.010	6.020	5.940	5.970	4.898	869,500
2021-11-08	5.960	6.040	5.960	6.020	4.939	583,000
2021-11-05	5.980	6.030	5.940	5.940	4.874	1,605,000
2021-11-04	6.030	6.040	5.970	6.030	4.948	481,600
2021-11-03	6.050	6.060	5.960	6.000	4.923	1,906,900
2021-11-02	6.080	6.080	5.960	5.990	4.915	2,930,000
2021-11-01	5.900	6.020	5.670	5.980	4.907	1,655,500
2021-10-29	5.960	6.030	5.850	5.930	4.866	724,500
2021-10-28	6.090	6.100	5.900	5.960	4.890	1,513,500
2021-10-27	6.090	6.090	5.940	6.050	4.964	2,032,000
2021-10-26	6.150	6.160	6.030	6.090	4.997	898,000
2021-10-25	6.090	6.230	6.070	6.170	5.063	1,024,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.