Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.550	2.580	2.550	2.560	2.516	679,000
2025-10-28	2.570	2.590	2.550	2.550	2.506	266,500
2025-10-27	2.560	2.630	2.550	2.560	2.516	605,500
2025-10-24	2.650	2.650	2.560	2.560	2.516	267,500
2025-10-23	2.620	2.670	2.590	2.640	2.595	222,000
2025-10-22	2.550	2.700	2.550	2.630	2.585	925,500
2025-10-21	2.530	2.570	2.530	2.540	2.496	445,000
2025-10-20	2.550	2.580	2.520	2.520	2.477	646,000
2025-10-17	2.560	2.570	2.520	2.520	2.477	920,000
2025-10-16	2.590	2.590	2.540	2.580	2.536	995,500
2025-10-15	2.500	2.590	2.500	2.590	2.546	1,389,500
2025-10-14	2.510	2.590	2.480	2.480	2.437	752,500
2025-10-13	2.550	2.550	2.480	2.510	2.467	1,581,000
2025-10-10	2.600	2.600	2.510	2.580	2.536	1,937,500
2025-10-09	2.560	2.620	2.540	2.570	2.526	713,000
2025-10-08	2.570	2.570	2.480	2.540	2.496	945,000
2025-10-06	2.590	2.630	2.550	2.560	2.516	700,000
2025-10-03	2.600	2.610	2.590	2.590	2.546	313,500
2025-10-02	2.650	2.650	2.580	2.590	2.546	1,141,500
2025-09-30	2.670	2.670	2.640	2.650	2.605	182,500
2025-09-29	2.640	2.680	2.620	2.670	2.624	424,500
2025-09-26	2.620	2.650	2.580	2.610	2.565	808,500
2025-09-25	2.670	2.680	2.620	2.620	2.575	503,500
2025-09-24	2.710	2.710	2.610	2.650	2.605	424,500
2025-09-23	2.670	2.730	2.610	2.650	2.605	785,000
2025-09-22	2.710	2.710	2.650	2.660	2.614	730,208
2025-09-19	2.730	2.750	2.640	2.730	2.683	1,619,000
2025-09-18	2.730	2.730	2.610	2.620	2.575	601,500
2025-09-17	2.700	2.700	2.630	2.660	2.614	162,500
2025-09-16	2.690	2.690	2.630	2.640	2.595	670,500
2025-09-15	2.800	2.800	2.670	2.670	2.624	550,500
2025-09-12	2.740	2.790	2.730	2.760	2.713	559,500
2025-09-11	2.720	2.730	2.660	2.730	2.683	354,500
2025-09-10	2.780	2.780	2.720	2.720	2.673	359,500
2025-09-09	2.790	2.790	2.680	2.730	2.683	736,000
2025-09-08	2.640	2.790	2.630	2.790	2.742	993,000
2025-09-05	2.620	2.650	2.610	2.630	2.585	317,000
2025-09-04	2.630	2.660	2.620	2.620	2.575	528,000
2025-09-03	2.700	2.710	2.640	2.640	2.595	429,000
2025-09-02	2.730	2.730	2.680	2.700	2.654	296,000
2025-09-01	2.750	2.800	2.670	2.720	2.673	1,331,000
2025-08-29	2.730	2.800	2.730	2.750	2.703	692,500
2025-08-28	2.880	2.880	2.740	2.760	2.713	1,326,500
2025-08-27	2.920	2.920	2.800	2.890	2.840	1,472,000
2025-08-26	2.890	2.960	2.890	2.930	2.880	461,500
2025-08-25	2.840	2.960	2.820	2.940	2.890	1,140,000
2025-08-22	2.830	2.830	2.740	2.820	2.772	633,500
2025-08-21	2.800	2.860	2.780	2.780	2.732	630,000
2025-08-20	2.780	2.830	2.770	2.780	2.732	1,403,000
2025-08-19	2.850	2.860	2.760	2.770	2.722	1,713,500
2025-08-18	2.890	2.890	2.800	2.850	2.801	1,182,500
2025-08-15	2.960	2.980	2.880	2.890	2.840	1,155,500
2025-08-14	2.970	3.010	2.930	3.000	2.949	2,338,601
2025-08-13	2.960	3.060	2.950	2.980	2.929	4,194,034
2025-08-12	2.860	3.000	2.840	2.970	2.919	3,846,500
2025-08-11	2.860	2.910	2.840	2.840	2.791	2,169,000
2025-08-08	2.820	2.870	2.780	2.860	2.811	1,017,500
2025-08-07	2.850	2.880	2.820	2.830	2.781	699,000
2025-08-06	2.810	2.890	2.810	2.840	2.791	1,045,000
2025-08-05	2.750	2.850	2.710	2.830	2.781	1,433,500

← NewerPage 5 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.