Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.640	2.830	2.620	2.750	2.703	1,705,000
2025-08-01	2.620	2.680	2.610	2.640	2.595	904,500
2025-07-31	2.690	2.690	2.600	2.620	2.575	902,000
2025-07-30	2.670	2.690	2.650	2.690	2.644	519,500
2025-07-29	2.730	2.770	2.630	2.670	2.624	1,347,500
2025-07-28	2.760	2.790	2.700	2.750	2.703	809,000
2025-07-25	2.710	2.810	2.710	2.760	2.713	1,331,500
2025-07-24	2.700	2.720	2.640	2.710	2.664	1,227,500
2025-07-23	2.700	2.750	2.620	2.690	2.644	1,580,000
2025-07-22	2.650	2.710	2.620	2.690	2.644	3,734,500
2025-07-21	2.520	2.660	2.520	2.630	2.585	4,104,569
2025-07-18	2.530	2.530	2.470	2.490	2.447	1,086,500
2025-07-17	2.580	2.590	2.470	2.510	2.467	1,089,500
2025-07-16	2.560	2.590	2.520	2.570	2.526	2,635,000
2025-07-15	2.550	2.570	2.530	2.550	2.506	2,572,000
2025-07-14	2.520	2.560	2.460	2.540	2.496	2,669,500
2025-07-11	2.500	2.550	2.470	2.500	2.457	2,189,000
2025-07-10	2.440	2.520	2.430	2.480	2.437	3,356,000
2025-07-09	2.430	2.480	2.410	2.420	2.378	2,137,500
2025-07-08	2.450	2.450	2.390	2.400	2.359	637,500
2025-07-07	2.380	2.450	2.360	2.430	2.388	741,500
2025-07-04	2.430	2.430	2.380	2.390	2.349	689,500
2025-07-03	2.420	2.470	2.410	2.430	2.388	1,487,000
2025-07-02	2.330	2.520	2.320	2.420	2.378	4,324,500
2025-06-30	2.290	2.320	2.280	2.320	2.280	460,000
2025-06-27	2.320	2.320	2.290	2.300	2.261	99,500
2025-06-26	2.300	2.320	2.280	2.320	2.280	1,244,500
2025-06-25	2.280	2.310	2.270	2.290	2.251	222,000
2025-06-24	2.280	2.310	2.260	2.280	2.241	443,000
2025-06-23	2.250	2.320	2.240	2.260	2.221	994,000
2025-06-20	2.290	2.290	2.220	2.250	2.211	748,000
2025-06-19	2.300	2.300	2.250	2.280	2.241	850,000
2025-06-18	2.300	2.310	2.290	2.290	2.251	401,000
2025-06-17	2.320	2.340	2.300	2.310	2.270	752,000
2025-06-16	2.300	2.340	2.300	2.330	2.290	1,610,500
2025-06-13	2.310	2.340	2.290	2.300	2.261	730,000
2025-06-12	2.350	2.350	2.310	2.310	2.270	639,500
2025-06-11	2.400	2.400	2.320	2.350	2.310	528,500
2025-06-10	2.330	2.380	2.310	2.350	2.310	627,600
2025-06-09	2.340	2.360	2.300	2.310	2.270	3,456,500
2025-06-06	2.380	2.400	2.330	2.340	2.300	987,500
2025-06-05	2.360	2.390	2.340	2.380	2.339	619,500
2025-06-04	2.390	2.400	2.320	2.390	2.349	571,000
2025-06-03	2.400	2.410	2.370	2.400	2.359	480,500
2025-06-02	2.400	2.400	2.320	2.370	2.329	834,000
2025-05-30	2.460	2.480	2.420	2.420	2.378	219,000
2025-05-29	2.440	2.500	2.440	2.490	2.447	358,500
2025-05-28	2.510	2.520	2.440	2.440	2.398	901,500
2025-05-27	2.590	2.590	2.500	2.510	2.467	302,500
2025-05-26	2.520	2.540	2.460	2.540	2.496	674,500
2025-05-23	2.490	2.630	2.490	2.550	2.506	2,609,000
2025-05-22	2.380	2.490	2.350	2.490	2.447	1,468,000
2025-05-21	2.330	2.440	2.280	2.400	2.359	745,000
2025-05-20	2.300	2.320	2.260	2.310	2.270	886,500
2025-05-19	2.300	2.340	2.300	2.340	2.300	199,500
2025-05-16	2.310	2.330	2.290	2.300	2.261	818,500
2025-05-15	2.300	2.340	2.290	2.340	2.300	584,500
2025-05-14	2.330	2.330	2.280	2.300	2.261	143,000
2025-05-13	2.320	2.320	2.290	2.320	2.280	224,000
2025-05-12	2.310	2.330	2.300	2.310	2.270	275,000

← NewerPage 6 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.