China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.240	1.280	1.190	1.270	1.190	8,465,791
2024-02-14	1.220	1.250	1.190	1.240	1.162	4,628,000
2024-02-09	1.260	1.260	1.220	1.250	1.171	3,016,000
2024-02-08	1.300	1.310	1.260	1.280	1.200	5,738,000
2024-02-07	1.280	1.320	1.260	1.270	1.190	9,995,573
2024-02-06	1.220	1.270	1.190	1.270	1.190	12,932,750
2024-02-05	1.250	1.250	1.180	1.200	1.125	6,632,133
2024-02-02	1.250	1.290	1.210	1.240	1.162	10,761,420
2024-02-01	1.260	1.280	1.230	1.240	1.162	6,404,000
2024-01-31	1.270	1.290	1.240	1.250	1.171	7,532,200
2024-01-30	1.360	1.360	1.280	1.280	1.200	6,900,015
2024-01-29	1.360	1.390	1.340	1.340	1.256	8,662,000
2024-01-26	1.340	1.490	1.330	1.340	1.256	16,493,930
2024-01-25	1.340	1.350	1.300	1.340	1.256	28,050,609
2024-01-24	1.300	1.340	1.260	1.320	1.237	10,998,080
2024-01-23	1.260	1.300	1.220	1.280	1.200	8,971,200
2024-01-22	1.320	1.320	1.240	1.260	1.181	16,236,440
2024-01-19	1.370	1.370	1.320	1.320	1.237	6,915,580
2024-01-18	1.330	1.370	1.320	1.370	1.284	9,259,039
2024-01-17	1.420	1.430	1.330	1.330	1.246	16,825,320
2024-01-16	1.470	1.470	1.410	1.420	1.331	6,456,200
2024-01-15	1.450	1.480	1.420	1.470	1.378	5,824,000
2024-01-12	1.470	1.490	1.440	1.450	1.359	6,559,836
2024-01-11	1.460	1.490	1.430	1.460	1.368	12,048,790
2024-01-10	1.500	1.510	1.450	1.460	1.368	11,735,570
2024-01-09	1.530	1.550	1.500	1.510	1.415	4,834,000
2024-01-08	1.560	1.590	1.510	1.530	1.434	9,559,750
2024-01-05	1.610	1.630	1.570	1.570	1.471	7,199,600
2024-01-04	1.620	1.620	1.580	1.610	1.509	5,583,050
2024-01-03	1.640	1.640	1.590	1.610	1.509	7,942,741
2024-01-02	1.710	1.720	1.630	1.640	1.537	6,521,875
2023-12-29	1.700	1.710	1.670	1.700	1.593	3,135,399
2023-12-28	1.650	1.710	1.610	1.700	1.593	6,410,833
2023-12-27	1.670	1.680	1.620	1.650	1.546	4,870,480
2023-12-22	1.650	1.710	1.650	1.670	1.565	7,008,516
2023-12-21	1.630	1.680	1.630	1.680	1.574	4,259,713
2023-12-20	1.660	1.670	1.630	1.640	1.537	14,659,950
2023-12-19	1.660	1.680	1.610	1.630	1.527	8,920,300
2023-12-18	1.690	1.710	1.630	1.660	1.556	13,327,500
2023-12-15	1.600	1.740	1.600	1.720	1.612	18,294,350
2023-12-14	1.590	1.640	1.590	1.600	1.499	7,878,224
2023-12-13	1.610	1.620	1.560	1.570	1.471	10,506,000
2023-12-12	1.610	1.640	1.580	1.630	1.527	8,716,302
2023-12-11	1.630	1.630	1.560	1.600	1.499	17,254,311
2023-12-08	1.680	1.700	1.610	1.620	1.518	11,254,740
2023-12-07	1.730	1.730	1.660	1.680	1.574	9,222,753
2023-12-06	1.730	1.750	1.710	1.730	1.621	5,284,000
2023-12-05	1.720	1.740	1.700	1.730	1.621	6,797,469
2023-12-04	1.760	1.760	1.710	1.720	1.612	9,512,300
2023-12-01	1.810	1.810	1.730	1.750	1.640	33,732,879
2023-11-30	1.820	1.850	1.750	1.800	1.687	192,248,406
2023-11-29	1.840	1.870	1.810	1.820	1.706	17,453,990
2023-11-28	1.880	1.880	1.820	1.850	1.734	22,538,570
2023-11-27	1.930	1.930	1.840	1.870	1.752	15,268,320
2023-11-24	1.950	1.950	1.890	1.920	1.799	9,258,780
2023-11-23	1.850	1.950	1.800	1.950	1.827	15,650,110
2023-11-22	1.880	1.880	1.830	1.850	1.734	13,934,250
2023-11-21	1.930	1.970	1.860	1.880	1.762	12,600,270
2023-11-20	1.870	1.920	1.850	1.890	1.771	18,020,000
2023-11-17	1.940	1.940	1.830	1.850	1.734	18,907,350

← NewerPage 12 of 21 · 1,234 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.