Asia Cement China Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.370	2.400	2.320	2.340	2.300	2,027,000
2024-11-07	2.320	2.370	2.320	2.360	2.320	2,514,500
2024-11-06	2.360	2.380	2.300	2.320	2.280	2,969,000
2024-11-05	2.340	2.390	2.340	2.370	2.329	1,143,000
2024-11-04	2.360	2.360	2.330	2.360	2.320	633,827
2024-11-01	2.330	2.380	2.310	2.370	2.329	1,435,500
2024-10-31	2.350	2.380	2.320	2.380	2.339	758,500
2024-10-30	2.380	2.390	2.320	2.350	2.310	1,087,500
2024-10-29	2.390	2.390	2.360	2.390	2.349	363,000
2024-10-28	2.360	2.460	2.320	2.380	2.339	2,032,000
2024-10-25	2.350	2.430	2.310	2.400	2.359	6,838,500
2024-10-24	2.440	2.450	2.330	2.350	2.310	1,846,000
2024-10-23	2.410	2.410	2.390	2.390	2.349	680,000
2024-10-22	2.390	2.430	2.360	2.410	2.369	519,500
2024-10-21	2.440	2.440	2.370	2.380	2.339	729,000
2024-10-18	2.330	2.460	2.330	2.440	2.398	1,151,500
2024-10-17	2.360	2.470	2.330	2.360	2.320	2,435,000
2024-10-16	2.340	2.400	2.320	2.340	2.300	966,500
2024-10-15	2.400	2.480	2.290	2.350	2.310	1,876,500
2024-10-14	2.470	2.500	2.320	2.420	2.378	2,856,500
2024-10-10	2.500	2.570	2.450	2.510	2.467	1,631,000
2024-10-09	2.690	2.690	2.450	2.460	2.418	3,773,000
2024-10-08	2.780	2.790	2.550	2.680	2.634	9,414,000
2024-10-07	2.550	2.770	2.550	2.750	2.703	6,297,500
2024-10-04	2.500	2.560	2.470	2.490	2.447	1,126,500
2024-10-03	2.850	2.850	2.430	2.500	2.457	951,500
2024-10-02	2.550	2.810	2.530	2.670	2.624	4,271,000
2024-09-30	2.490	2.550	2.420	2.490	2.447	6,836,000
2024-09-27	2.330	2.410	2.330	2.380	2.339	2,903,500
2024-09-26	2.250	2.330	2.240	2.300	2.261	2,099,500
2024-09-25	2.250	2.320	2.200	2.230	2.192	2,369,500
2024-09-24	2.110	2.250	2.110	2.210	2.172	3,247,500
2024-09-23	2.120	2.170	2.120	2.170	2.133	556,500
2024-09-20	2.110	2.150	2.110	2.140	2.103	1,880,270
2024-09-19	2.090	2.140	2.070	2.140	2.103	1,016,000
2024-09-17	2.060	2.110	2.060	2.080	2.044	189,500
2024-09-16	2.060	2.090	2.060	2.090	2.054	33,000
2024-09-13	2.050	2.100	2.050	2.070	2.035	473,000
2024-09-12	2.050	2.110	2.040	2.070	2.035	1,414,500
2024-09-11	2.100	2.120	2.050	2.070	2.035	818,500
2024-09-10	2.090	2.100	2.070	2.090	2.054	559,000
2024-09-09	2.130	2.150	2.080	2.080	2.044	1,389,000
2024-09-05	2.130	2.150	2.120	2.150	2.113	591,000
2024-09-04	2.110	2.150	2.090	2.130	2.093	2,451,066
2024-09-03	2.140	2.160	2.110	2.110	2.074	1,776,000
2024-09-02	2.130	2.150	2.110	2.150	2.113	769,000
2024-08-30	2.110	2.190	2.100	2.120	2.084	2,782,000
2024-08-29	2.080	2.170	2.080	2.130	2.093	2,310,000
2024-08-28	2.200	2.230	2.050	2.100	2.064	6,591,000
2024-08-27	2.570	2.570	2.130	2.220	2.182	21,706,500
2024-08-26	3.040	3.070	3.020	3.020	2.968	2,102,500
2024-08-23	3.050	3.050	3.020	3.050	2.998	3,812,500
2024-08-22	3.040	3.060	3.020	3.050	2.998	2,826,500
2024-08-21	3.050	3.060	3.030	3.060	3.008	2,452,500
2024-08-20	3.030	3.070	3.030	3.040	2.988	1,517,806
2024-08-19	3.040	3.070	3.030	3.030	2.978	5,191,457
2024-08-16	3.040	3.050	3.030	3.030	2.978	2,106,500
2024-08-15	3.030	3.050	3.020	3.020	2.968	1,351,000
2024-08-14	3.050	3.050	3.010	3.020	2.968	2,190,175
2024-08-13	2.980	3.050	2.980	3.030	2.978	1,958,500

← NewerPage 9 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.