Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.330	2.330	2.280	2.310	2.270	250,000
2025-05-08	2.280	2.350	2.280	2.320	2.280	568,500
2025-05-07	2.330	2.330	2.300	2.300	2.261	184,500
2025-05-06	2.340	2.340	2.300	2.320	2.280	237,500
2025-05-02	2.240	2.310	2.240	2.300	2.261	1,402,500
2025-04-30	2.250	2.280	2.240	2.270	2.231	730,500
2025-04-29	2.250	2.270	2.230	2.250	2.211	391,500
2025-04-28	2.240	2.270	2.240	2.240	2.202	1,474,500
2025-04-25	2.250	2.270	2.220	2.240	2.202	2,130,500
2025-04-24	2.270	2.270	2.230	2.250	2.211	480,000
2025-04-23	2.250	2.280	2.220	2.270	2.231	489,000
2025-04-22	2.250	2.250	2.220	2.240	2.202	494,500
2025-04-17	2.240	2.280	2.230	2.260	2.221	253,000
2025-04-16	2.310	2.390	2.230	2.280	2.241	2,150,153
2025-04-15	2.340	2.450	2.340	2.380	2.339	386,000
2025-04-14	2.350	2.380	2.340	2.360	2.320	322,500
2025-04-11	2.350	2.370	2.330	2.350	2.310	402,000
2025-04-10	2.310	2.380	2.310	2.310	2.270	360,500
2025-04-09	2.210	2.340	2.200	2.310	2.270	1,040,500
2025-04-08	2.200	2.330	2.200	2.280	2.241	689,500
2025-04-07	2.350	2.350	2.180	2.200	2.162	1,849,500
2025-04-03	2.420	2.500	2.400	2.450	2.408	578,000
2025-04-02	2.540	2.560	2.480	2.540	2.496	453,000
2025-04-01	2.450	2.580	2.450	2.550	2.506	340,000
2025-03-31	2.550	2.550	2.440	2.490	2.447	916,500
2025-03-28	2.600	2.640	2.550	2.630	2.585	256,000
2025-03-27	2.630	2.650	2.550	2.610	2.565	569,500
2025-03-26	2.680	2.680	2.600	2.630	2.585	769,000
2025-03-25	2.680	2.680	2.530	2.620	2.575	466,500
2025-03-24	2.660	2.710	2.600	2.600	2.555	1,147,500
2025-03-21	2.570	2.670	2.550	2.660	2.614	1,903,500
2025-03-20	2.540	2.620	2.530	2.570	2.526	602,500
2025-03-19	2.550	2.620	2.550	2.590	2.546	1,244,500
2025-03-18	2.560	2.600	2.510	2.550	2.506	1,313,500
2025-03-17	2.470	2.610	2.410	2.550	2.506	1,776,000
2025-03-14	2.340	2.430	2.340	2.420	2.378	665,500
2025-03-13	2.350	2.380	2.320	2.370	2.329	1,255,500
2025-03-12	2.370	2.370	2.310	2.350	2.310	1,927,500
2025-03-11	2.380	2.410	2.320	2.400	2.359	1,066,000
2025-03-10	2.430	2.460	2.370	2.390	2.349	2,647,000
2025-03-07	2.520	2.560	2.470	2.540	2.496	1,634,000
2025-03-06	2.500	2.550	2.400	2.530	2.487	4,527,000
2025-03-05	2.390	2.530	2.350	2.440	2.398	5,863,500
2025-03-04	2.350	2.400	2.340	2.370	2.329	997,500
2025-03-03	2.320	2.420	2.320	2.350	2.310	3,478,000
2025-02-28	2.360	2.360	2.300	2.310	2.270	1,803,000
2025-02-27	2.330	2.380	2.330	2.370	2.329	1,475,088
2025-02-26	2.360	2.370	2.330	2.340	2.300	2,507,000
2025-02-25	2.310	2.340	2.310	2.340	2.300	750,000
2025-02-24	2.290	2.360	2.280	2.340	2.300	1,432,000
2025-02-21	2.340	2.340	2.300	2.310	2.270	781,500
2025-02-20	2.320	2.330	2.310	2.330	2.290	337,000
2025-02-19	2.320	2.340	2.300	2.320	2.280	1,350,000
2025-02-18	2.340	2.350	2.320	2.330	2.290	963,000
2025-02-17	2.380	2.380	2.330	2.340	2.300	2,221,000
2025-02-14	2.320	2.380	2.320	2.380	2.339	2,336,000
2025-02-13	2.340	2.340	2.300	2.330	2.290	981,500
2025-02-12	2.340	2.350	2.290	2.340	2.300	1,858,000
2025-02-11	2.350	2.360	2.330	2.340	2.300	441,500
2025-02-10	2.300	2.360	2.300	2.360	2.320	924,500

← NewerPage 7 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.