Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.140	2.170	2.120	2.130	2.093	670,000
2026-04-28	2.160	2.180	2.130	2.140	2.103	279,491
2026-04-27	2.200	2.240	2.150	2.160	2.123	138,500
2026-04-24	2.190	2.200	2.180	2.180	2.143	185,000
2026-04-23	2.230	2.250	2.190	2.200	2.162	831,000
2026-04-22	2.150	2.210	2.150	2.200	2.162	313,000
2026-04-21	2.110	2.180	2.110	2.150	2.113	226,000
2026-04-20	2.090	2.170	2.090	2.150	2.113	492,000
2026-04-17	2.100	2.140	2.100	2.100	2.064	129,500
2026-04-16	2.200	2.200	2.090	2.090	2.054	1,108,000
2026-04-15	2.190	2.240	2.170	2.170	2.133	222,500
2026-04-14	2.120	2.200	2.100	2.190	2.152	2,063,000
2026-04-13	2.070	2.120	2.070	2.100	2.064	266,500
2026-04-10	2.110	2.110	2.090	2.100	2.064	1,009,000
2026-04-09	2.110	2.110	2.080	2.090	2.054	464,500
2026-04-08	2.100	2.130	2.100	2.110	2.074	404,000
2026-04-02	2.110	2.150	2.100	2.100	2.064	361,500
2026-04-01	2.160	2.160	2.080	2.100	2.064	1,151,000
2026-03-31	2.090	2.120	2.080	2.080	2.044	650,500
2026-03-30	2.080	2.100	2.070	2.080	2.044	398,848
2026-03-27	2.110	2.110	2.080	2.100	2.064	271,500
2026-03-26	2.090	2.160	2.090	2.100	2.064	448,000
2026-03-25	2.100	2.130	2.060	2.120	2.084	2,056,500
2026-03-24	2.130	2.150	2.080	2.100	2.064	1,718,668
2026-03-23	2.190	2.190	2.100	2.110	2.074	1,711,500
2026-03-20	2.220	2.240	2.180	2.190	2.152	935,500
2026-03-19	2.250	2.260	2.220	2.220	2.182	463,000
2026-03-18	2.250	2.270	2.250	2.260	2.221	790,031
2026-03-17	2.250	2.290	2.250	2.270	2.231	342,000
2026-03-16	2.260	2.290	2.240	2.250	2.211	591,950
2026-03-13	2.250	2.280	2.250	2.260	2.221	576,445
2026-03-12	2.230	2.280	2.230	2.270	2.231	774,504
2026-03-11	2.260	2.280	2.250	2.260	2.221	622,000
2026-03-10	2.260	2.340	2.230	2.250	2.211	3,175,500
2026-03-09	2.260	2.280	2.240	2.260	2.221	729,500
2026-03-06	2.280	2.290	2.260	2.270	2.231	1,246,000
2026-03-05	2.300	2.340	2.290	2.300	2.261	536,500
2026-03-04	2.350	2.350	2.280	2.300	2.261	1,641,000
2026-03-03	2.370	2.400	2.340	2.390	2.349	674,402
2026-03-02	2.360	2.410	2.330	2.370	2.329	401,500
2026-02-27	2.400	2.430	2.340	2.360	2.320	744,750
2026-02-26	2.460	2.470	2.380	2.410	2.369	2,788,250
2026-02-25	2.390	2.510	2.390	2.490	2.447	2,087,500
2026-02-24	2.370	2.430	2.350	2.390	2.349	1,298,500
2026-02-23	2.330	2.390	2.330	2.370	2.329	307,000
2026-02-20	2.350	2.360	2.330	2.330	2.290	372,500
2026-02-16	2.300	2.350	2.300	2.350	2.310	107,000
2026-02-13	2.310	2.320	2.300	2.300	2.261	729,500
2026-02-12	2.360	2.360	2.320	2.330	2.290	424,000
2026-02-11	2.350	2.370	2.350	2.360	2.320	1,029,500
2026-02-10	2.330	2.350	2.330	2.340	2.300	440,000
2026-02-09	2.320	2.340	2.300	2.330	2.290	781,500
2026-02-06	2.330	2.350	2.300	2.320	2.280	338,500
2026-02-05	2.310	2.330	2.300	2.310	2.270	292,500
2026-02-04	2.340	2.340	2.290	2.300	2.261	503,500
2026-02-03	2.300	2.310	2.300	2.300	2.261	432,000
2026-02-02	2.360	2.360	2.290	2.290	2.251	1,276,500
2026-01-30	2.350	2.370	2.330	2.360	2.320	364,000
2026-01-29	2.380	2.400	2.350	2.360	2.320	889,000
2026-01-28	2.380	2.380	2.360	2.380	2.339	998,000

← NewerPage 3 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.