Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.300	2.360	2.300	2.360	2.320	924,500
2025-02-07	2.310	2.330	2.290	2.300	2.261	2,224,000
2025-02-06	2.260	2.310	2.260	2.310	2.270	756,500
2025-02-05	2.260	2.280	2.210	2.270	2.231	2,389,000
2025-02-04	2.220	2.280	2.210	2.260	2.221	708,000
2025-02-03	2.300	2.310	2.180	2.220	2.182	1,071,000
2025-01-28	2.330	2.340	2.310	2.320	2.280	105,500
2025-01-27	2.300	2.350	2.280	2.340	2.300	1,354,000
2025-01-24	2.230	2.310	2.220	2.300	2.261	2,126,000
2025-01-23	2.160	2.440	2.160	2.200	2.162	18,025,500
2025-01-22	2.150	2.160	2.140	2.160	2.123	782,500
2025-01-21	2.170	2.190	2.150	2.180	2.143	2,152,000
2025-01-20	2.220	2.220	2.150	2.170	2.133	682,000
2025-01-17	2.140	2.180	2.130	2.180	2.143	471,000
2025-01-16	2.150	2.150	2.130	2.140	2.103	830,000
2025-01-15	2.130	2.150	2.120	2.130	2.093	620,500
2025-01-14	2.140	2.150	2.080	2.130	2.093	5,815,700
2025-01-13	2.150	2.160	2.130	2.130	2.093	1,309,000
2025-01-10	2.210	2.220	2.160	2.180	2.143	2,145,500
2025-01-09	2.210	2.230	2.210	2.210	2.172	371,500
2025-01-08	2.280	2.280	2.220	2.220	2.182	1,506,500
2025-01-07	2.270	2.280	2.250	2.270	2.231	362,500
2025-01-06	2.300	2.300	2.260	2.270	2.231	456,000
2025-01-03	2.310	2.330	2.260	2.280	2.241	697,500
2025-01-02	2.360	2.380	2.300	2.320	2.280	707,000
2024-12-31	2.310	2.380	2.310	2.360	2.320	178,500
2024-12-30	2.330	2.380	2.330	2.370	2.329	1,112,000
2024-12-27	2.290	2.350	2.290	2.330	2.290	291,000
2024-12-24	2.280	2.330	2.280	2.310	2.270	535,500
2024-12-23	2.250	2.310	2.250	2.310	2.270	722,000
2024-12-20	2.290	2.300	2.220	2.220	2.182	1,753,500
2024-12-19	2.290	2.300	2.280	2.290	2.251	502,500
2024-12-18	2.330	2.330	2.280	2.310	2.270	821,500
2024-12-17	2.350	2.350	2.310	2.330	2.290	366,000
2024-12-16	2.360	2.380	2.340	2.340	2.300	146,700
2024-12-13	2.370	2.400	2.350	2.390	2.349	691,500
2024-12-12	2.320	2.370	2.320	2.360	2.320	706,000
2024-12-11	2.330	2.370	2.300	2.300	2.261	953,000
2024-12-10	2.450	2.460	2.290	2.330	2.290	2,459,500
2024-12-09	2.320	2.420	2.320	2.400	2.359	1,372,595
2024-12-06	2.310	2.340	2.310	2.320	2.280	1,347,500
2024-12-05	2.270	2.310	2.270	2.310	2.270	822,000
2024-12-04	2.270	2.280	2.270	2.280	2.241	646,500
2024-12-03	2.250	2.270	2.240	2.260	2.221	748,500
2024-12-02	2.250	2.280	2.240	2.270	2.231	436,000
2024-11-29	2.220	2.260	2.220	2.240	2.202	278,000
2024-11-28	2.210	2.240	2.200	2.210	2.172	196,500
2024-11-27	2.180	2.240	2.180	2.220	2.182	439,500
2024-11-26	2.210	2.240	2.190	2.210	2.172	257,500
2024-11-25	2.200	2.240	2.190	2.190	2.152	414,000
2024-11-22	2.290	2.290	2.180	2.210	2.172	1,117,000
2024-11-21	2.290	2.300	2.270	2.290	2.251	364,000
2024-11-20	2.260	2.290	2.260	2.290	2.251	434,500
2024-11-19	2.290	2.310	2.260	2.270	2.231	965,983
2024-11-18	2.290	2.320	2.280	2.300	2.261	1,280,000
2024-11-15	2.280	2.300	2.270	2.280	2.241	724,000
2024-11-14	2.310	2.310	2.260	2.280	2.241	1,272,500
2024-11-13	2.310	2.310	2.280	2.300	2.261	440,500
2024-11-12	2.300	2.340	2.270	2.310	2.270	2,019,500
2024-11-11	2.310	2.340	2.280	2.300	2.261	1,690,000

← NewerPage 8 of 21 · 1,234 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.