China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.450	1.570	1.450	1.540	1.443	27,126,730
2024-05-14	1.500	1.500	1.420	1.440	1.349	14,214,000
2024-05-13	1.490	1.490	1.430	1.480	1.387	15,713,400
2024-05-10	1.400	1.500	1.400	1.490	1.396	29,039,000
2024-05-09	1.310	1.410	1.310	1.380	1.293	13,979,790
2024-05-08	1.370	1.370	1.310	1.310	1.228	8,384,154
2024-05-07	1.360	1.410	1.340	1.370	1.284	9,350,030
2024-05-06	1.380	1.380	1.350	1.370	1.284	7,301,500
2024-05-03	1.370	1.380	1.340	1.380	1.293	6,490,439
2024-05-02	1.290	1.390	1.290	1.360	1.274	8,444,000
2024-04-30	1.330	1.340	1.290	1.330	1.246	13,104,350
2024-04-29	1.260	1.380	1.240	1.340	1.256	24,400,000
2024-04-26	1.160	1.250	1.160	1.240	1.162	10,578,980
2024-04-25	1.150	1.190	1.150	1.160	1.087	6,117,100
2024-04-24	1.100	1.150	1.090	1.150	1.078	9,194,000
2024-04-23	1.080	1.100	1.070	1.100	1.031	16,378,000
2024-04-22	1.060	1.080	1.030	1.070	1.003	17,642,000
2024-04-19	1.070	1.080	1.040	1.050	0.984	6,952,141
2024-04-18	1.060	1.100	1.030	1.080	1.012	25,242,221
2024-04-17	1.090	1.110	1.060	1.070	1.003	23,266,000
2024-04-16	1.150	1.150	1.080	1.090	1.021	12,626,000
2024-04-15	1.180	1.180	1.120	1.130	1.059	11,544,000
2024-04-12	1.210	1.230	1.180	1.180	1.106	9,422,000
2024-04-11	1.220	1.230	1.200	1.220	1.143	13,849,980
2024-04-10	1.250	1.260	1.220	1.230	1.153	8,686,000
2024-04-09	1.220	1.260	1.220	1.250	1.171	7,816,500
2024-04-08	1.200	1.260	1.200	1.220	1.143	9,423,000
2024-04-05	1.260	1.260	1.190	1.210	1.134	4,025,000
2024-04-03	1.220	1.250	1.200	1.240	1.162	9,578,024
2024-04-02	1.190	1.240	1.190	1.220	1.143	11,314,000
2024-03-28	1.200	1.210	1.170	1.190	1.115	16,105,200
2024-03-27	1.230	1.230	1.180	1.200	1.125	10,891,000
2024-03-26	1.260	1.270	1.220	1.230	1.153	9,498,335
2024-03-25	1.280	1.290	1.250	1.260	1.181	6,807,686
2024-03-22	1.300	1.300	1.260	1.290	1.209	13,225,780
2024-03-21	1.310	1.350	1.300	1.300	1.218	9,608,780
2024-03-20	1.310	1.310	1.280	1.290	1.209	6,439,900
2024-03-19	1.360	1.360	1.310	1.310	1.228	7,572,000
2024-03-18	1.330	1.370	1.330	1.360	1.274	8,345,324
2024-03-15	1.360	1.370	1.320	1.360	1.274	12,511,170
2024-03-14	1.350	1.400	1.340	1.370	1.284	12,790,000
2024-03-13	1.390	1.390	1.350	1.350	1.265	10,682,000
2024-03-12	1.330	1.400	1.330	1.390	1.303	9,378,709
2024-03-11	1.290	1.330	1.290	1.330	1.246	6,304,198
2024-03-08	1.310	1.320	1.290	1.300	1.218	4,035,954
2024-03-07	1.290	1.320	1.280	1.290	1.209	4,755,664
2024-03-06	1.270	1.320	1.260	1.290	1.209	9,768,000
2024-03-05	1.300	1.310	1.270	1.270	1.190	7,723,807
2024-03-04	1.380	1.380	1.310	1.320	1.237	15,410,800
2024-03-01	1.350	1.390	1.340	1.380	1.293	4,834,000
2024-02-29	1.390	1.410	1.350	1.360	1.274	14,520,000
2024-02-28	1.420	1.420	1.370	1.370	1.284	7,368,600
2024-02-27	1.390	1.430	1.370	1.420	1.331	7,855,588
2024-02-26	1.380	1.420	1.350	1.400	1.312	9,630,000
2024-02-23	1.390	1.400	1.370	1.380	1.293	6,269,362
2024-02-22	1.350	1.400	1.320	1.400	1.312	8,894,570
2024-02-21	1.310	1.400	1.280	1.350	1.265	16,505,270
2024-02-20	1.290	1.330	1.280	1.310	1.228	9,451,600
2024-02-19	1.330	1.340	1.280	1.280	1.200	8,852,000
2024-02-16	1.270	1.360	1.250	1.360	1.274	17,803,279

← NewerPage 11 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.