China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.650	1.680	1.620	1.670	1.571	4,182,000
2024-08-09	1.650	1.690	1.630	1.650	1.552	6,581,111
2024-08-08	1.630	1.660	1.590	1.610	1.515	5,706,456
2024-08-07	1.650	1.650	1.590	1.630	1.534	6,448,309
2024-08-06	1.670	1.700	1.620	1.640	1.543	15,988,010
2024-08-05	1.750	1.750	1.610	1.670	1.571	11,126,890
2024-08-02	1.750	1.780	1.720	1.750	1.647	8,934,850
2024-08-01	1.810	1.820	1.750	1.760	1.656	9,875,897
2024-07-31	1.750	1.820	1.740	1.800	1.694	7,382,000
2024-07-30	1.770	1.790	1.730	1.750	1.647	9,891,020
2024-07-29	1.800	1.820	1.770	1.780	1.675	8,053,717
2024-07-26	1.760	1.800	1.710	1.780	1.675	15,096,750
2024-07-25	1.850	1.850	1.740	1.750	1.647	21,228,000
2024-07-24	1.930	1.960	1.770	1.860	1.750	29,342,000
2024-07-23	1.920	1.970	1.890	1.920	1.806	15,855,610
2024-07-22	1.890	1.930	1.830	1.920	1.806	14,305,000
2024-07-19	1.910	1.910	1.860	1.890	1.778	17,464,279
2024-07-18	1.880	1.950	1.850	1.910	1.797	20,528,180
2024-07-17	1.840	1.950	1.840	1.880	1.769	30,724,141
2024-07-16	1.850	1.890	1.780	1.820	1.712	22,806,551
2024-07-15	1.780	1.880	1.740	1.870	1.759	26,730,000
2024-07-12	1.820	1.850	1.760	1.800	1.694	16,411,900
2024-07-11	1.690	1.850	1.670	1.790	1.684	49,046,422
2024-07-10	1.620	1.700	1.590	1.660	1.562	26,203,189
2024-07-09	1.670	1.670	1.550	1.620	1.524	31,002,000
2024-07-08	1.680	1.730	1.650	1.680	1.581	26,237,631
2024-07-05	1.590	1.760	1.570	1.680	1.581	52,771,090
2024-07-04	1.550	1.590	1.530	1.580	1.487	15,112,000
2024-07-03	1.450	1.560	1.450	1.540	1.449	20,403,410
2024-07-02	1.380	1.480	1.380	1.440	1.355	10,201,240
2024-06-28	1.400	1.410	1.370	1.380	1.298	6,088,205
2024-06-27	1.450	1.470	1.380	1.380	1.298	19,844,260
2024-06-26	1.380	1.460	1.370	1.440	1.355	13,642,000
2024-06-25	1.380	1.400	1.350	1.380	1.298	10,042,710
2024-06-24	1.430	1.430	1.370	1.390	1.308	13,154,000
2024-06-21	1.430	1.480	1.310	1.410	1.327	30,239,811
2024-06-20	1.370	1.480	1.360	1.440	1.355	34,666,352
2024-06-19	1.240	1.360	1.240	1.340	1.261	21,679,350
2024-06-18	1.260	1.280	1.230	1.240	1.167	10,605,780
2024-06-17	1.320	1.320	1.270	1.270	1.195	10,904,000
2024-06-14	1.370	1.380	1.320	1.330	1.251	11,317,000
2024-06-13	1.360	1.370	1.330	1.360	1.280	11,130,000
2024-06-12	1.340	1.370	1.320	1.350	1.270	13,004,220
2024-06-11	1.370	1.370	1.310	1.340	1.261	26,026,000
2024-06-07	1.370	1.390	1.320	1.390	1.308	35,666,160
2024-06-06	1.370	1.390	1.320	1.370	1.289	13,675,100
2024-06-05	1.410	1.420	1.340	1.360	1.280	13,118,000
2024-06-04	1.410	1.440	1.390	1.410	1.327	6,503,462
2024-06-03	1.420	1.470	1.390	1.410	1.327	14,552,000
2024-05-31	1.560	1.560	1.400	1.400	1.317	15,700,000
2024-05-30	1.480	1.520	1.480	1.500	1.411	11,407,350
2024-05-29	1.530	1.550	1.490	1.500	1.406	7,906,000
2024-05-28	1.540	1.550	1.510	1.520	1.424	4,806,000
2024-05-27	1.490	1.560	1.440	1.540	1.443	8,886,702
2024-05-24	1.510	1.530	1.470	1.480	1.387	9,827,196
2024-05-23	1.620	1.620	1.520	1.530	1.434	17,787,109
2024-05-22	1.610	1.680	1.610	1.620	1.518	14,554,000
2024-05-21	1.660	1.670	1.600	1.620	1.518	25,403,510
2024-05-20	1.650	1.690	1.590	1.660	1.556	28,644,000
2024-05-17	1.570	1.650	1.500	1.640	1.537	32,884,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0140 HKD
2026-06-04	0.0240 HKD
2025-09-11	0.0140 HKD
2025-06-05	0.0100 HKD
2024-09-12	0.0200 HKD
2024-05-30	0.0060 HKD
2023-09-14	0.0410 HKD
2023-06-01	0.0090 HKD
2022-09-08	0.1200 HKD
2022-06-09	0.2800 HKD
2021-09-09	0.2400 HKD
2021-05-20	0.3400 HKD
2020-09-10	0.2750 HKD
2020-07-02	0.3350 HKD
2019-08-29	0.2600 HKD
2019-05-15	0.2730 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.