Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.390	2.410	2.360	2.370	2.329	1,426,000
2026-01-26	2.380	2.430	2.380	2.390	2.349	165,000
2026-01-23	2.400	2.410	2.370	2.400	2.359	584,000
2026-01-22	2.380	2.430	2.370	2.400	2.359	959,000
2026-01-21	2.370	2.390	2.360	2.380	2.339	963,000
2026-01-20	2.380	2.410	2.360	2.380	2.339	2,614,000
2026-01-19	2.420	2.490	2.370	2.380	2.339	688,000
2026-01-16	2.390	2.390	2.370	2.390	2.349	485,500
2026-01-15	2.410	2.420	2.390	2.400	2.359	371,000
2026-01-14	2.430	2.430	2.390	2.420	2.378	172,000
2026-01-13	2.400	2.430	2.390	2.420	2.378	311,500
2026-01-12	2.420	2.420	2.390	2.400	2.359	345,500
2026-01-09	2.360	2.400	2.360	2.400	2.359	415,500
2026-01-08	2.400	2.400	2.350	2.360	2.320	419,500
2026-01-07	2.450	2.450	2.380	2.400	2.359	355,000
2026-01-06	2.400	2.430	2.390	2.420	2.378	493,000
2026-01-05	2.450	2.460	2.390	2.410	2.369	225,500
2026-01-02	2.360	2.500	2.360	2.450	2.408	386,000
2025-12-31	2.350	2.380	2.340	2.350	2.310	5,254,500
2025-12-30	2.380	2.400	2.350	2.390	2.349	140,500
2025-12-29	2.380	2.400	2.360	2.390	2.349	255,500
2025-12-24	2.360	2.410	2.350	2.380	2.339	261,500
2025-12-23	2.440	2.460	2.350	2.360	2.320	6,256,000
2025-12-22	2.440	2.460	2.440	2.460	2.418	347,500
2025-12-19	2.490	2.490	2.450	2.450	2.408	261,500
2025-12-18	2.480	2.480	2.470	2.480	2.437	159,500
2025-12-17	2.480	2.530	2.480	2.500	2.457	194,000
2025-12-16	2.530	2.530	2.480	2.490	2.447	561,000
2025-12-15	2.550	2.550	2.530	2.530	2.487	55,500
2025-12-12	2.550	2.560	2.540	2.560	2.516	127,500
2025-12-11	2.550	2.550	2.540	2.540	2.496	60,000
2025-12-10	2.530	2.570	2.530	2.540	2.496	74,000
2025-12-09	2.570	2.570	2.530	2.550	2.506	229,000
2025-12-08	2.590	2.600	2.560	2.600	2.555	57,000
2025-12-05	2.590	2.610	2.570	2.590	2.546	274,500
2025-12-04	2.630	2.630	2.570	2.620	2.575	119,000
2025-12-03	2.600	2.630	2.560	2.620	2.575	133,500
2025-12-02	2.600	2.630	2.580	2.600	2.555	173,000
2025-12-01	2.580	2.600	2.550	2.580	2.536	72,000
2025-11-28	2.560	2.600	2.530	2.590	2.546	118,000
2025-11-27	2.550	2.580	2.500	2.570	2.526	182,500
2025-11-26	2.500	2.560	2.500	2.510	2.467	436,000
2025-11-25	2.560	2.580	2.420	2.580	2.536	2,193,000
2025-11-24	2.560	2.640	2.540	2.560	2.516	268,500
2025-11-21	2.590	2.590	2.540	2.590	2.546	876,500
2025-11-20	2.570	2.600	2.550	2.590	2.546	208,000
2025-11-19	2.580	2.620	2.560	2.570	2.526	79,500
2025-11-18	2.550	2.680	2.530	2.650	2.605	1,044,000
2025-11-17	2.560	2.580	2.550	2.550	2.506	226,500
2025-11-14	2.580	2.600	2.530	2.580	2.536	684,500
2025-11-13	2.590	2.610	2.560	2.570	2.526	741,500
2025-11-12	2.620	2.630	2.590	2.590	2.546	209,513
2025-11-11	2.600	2.650	2.590	2.620	2.575	283,000
2025-11-10	2.560	2.630	2.560	2.590	2.546	280,500
2025-11-07	2.570	2.590	2.530	2.560	2.516	160,000
2025-11-06	2.550	2.590	2.550	2.570	2.526	183,000
2025-11-05	2.540	2.560	2.540	2.550	2.506	67,000
2025-11-04	2.580	2.580	2.510	2.560	2.516	964,000
2025-11-03	2.570	2.620	2.550	2.580	2.536	354,500
2025-10-31	2.560	2.580	2.550	2.550	2.506	441,500

← NewerPage 4 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.