China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.980	1.980	1.850	1.950	1.827	14,998,300
2023-11-15	1.980	2.030	1.940	1.980	1.855	23,285,881
2023-11-14	1.970	2.000	1.930	1.970	1.846	12,032,650
2023-11-13	1.950	1.980	1.900	1.960	1.837	4,485,244
2023-11-10	1.930	1.970	1.890	1.950	1.827	7,482,013
2023-11-09	1.970	1.980	1.940	1.940	1.818	5,194,075
2023-11-08	1.970	1.990	1.950	1.970	1.846	4,029,098
2023-11-07	2.040	2.040	1.970	1.980	1.855	6,535,246
2023-11-06	1.990	2.040	1.990	2.040	1.912	12,887,200
2023-11-03	1.940	2.000	1.930	1.990	1.865	13,563,900
2023-11-02	1.990	2.020	1.940	1.950	1.827	7,262,980
2023-11-01	2.000	2.000	1.940	1.990	1.865	14,635,700
2023-10-31	1.980	2.010	1.930	2.010	1.884	10,322,790
2023-10-30	1.820	2.030	1.820	2.010	1.884	14,336,010
2023-10-27	1.810	1.940	1.770	1.910	1.790	19,281,631
2023-10-26	1.880	1.880	1.780	1.810	1.696	16,323,200
2023-10-25	1.850	1.980	1.850	1.890	1.771	27,270,900
2023-10-24	1.760	1.820	1.750	1.790	1.677	7,805,004
2023-10-20	1.810	1.830	1.740	1.770	1.659	10,220,890
2023-10-19	1.880	1.880	1.800	1.820	1.706	21,228,359
2023-10-18	2.000	2.000	1.870	1.880	1.762	36,770,199
2023-10-17	2.060	2.070	1.970	1.980	1.855	45,346,199
2023-10-16	1.950	2.080	1.930	2.060	1.930	37,484,301
2023-10-13	2.050	2.050	1.930	1.930	1.809	20,952,211
2023-10-12	2.010	2.150	2.010	2.120	1.987	18,723,199
2023-10-11	1.970	2.030	1.970	2.010	1.884	12,322,030
2023-10-10	1.970	2.020	1.930	1.940	1.818	8,732,000
2023-10-09	1.970	1.970	1.920	1.940	1.818	8,940,499
2023-10-06	1.980	2.010	1.960	2.010	1.884	8,704,000
2023-10-05	1.900	1.980	1.890	1.940	1.818	9,026,000
2023-10-04	1.910	1.910	1.860	1.910	1.790	11,429,120
2023-10-03	2.010	2.010	1.890	1.910	1.790	15,460,300
2023-09-29	1.980	2.030	1.950	2.010	1.884	9,861,372
2023-09-28	2.010	2.010	1.950	1.950	1.827	10,900,600
2023-09-27	2.010	2.050	1.990	2.010	1.884	17,088,000
2023-09-26	2.110	2.110	1.990	2.000	1.874	13,025,200
2023-09-25	2.200	2.220	2.120	2.130	1.996	6,830,570
2023-09-22	2.110	2.200	2.080	2.190	2.052	9,190,015
2023-09-21	2.150	2.160	2.110	2.110	1.977	10,542,150
2023-09-20	2.190	2.210	2.150	2.150	2.015	8,452,000
2023-09-19	2.230	2.240	2.180	2.190	2.052	11,147,380
2023-09-18	2.280	2.300	2.210	2.230	2.090	11,302,580
2023-09-15	2.220	2.300	2.190	2.260	2.118	13,150,000
2023-09-14	2.250	2.270	2.180	2.200	2.062	16,344,750
2023-09-13	2.350	2.350	2.280	2.280	2.098	13,778,200
2023-09-12	2.390	2.400	2.300	2.310	2.126	11,590,960
2023-09-11	2.480	2.520	2.350	2.390	2.199	17,004,750
2023-09-07	2.530	2.570	2.470	2.480	2.282	10,362,390
2023-09-06	2.650	2.650	2.500	2.580	2.374	18,976,430
2023-09-05	2.690	2.730	2.600	2.620	2.411	6,050,869
2023-09-04	2.680	2.750	2.640	2.730	2.512	8,598,745
2023-08-31	2.630	2.650	2.570	2.600	2.393	11,621,210
2023-08-30	2.750	2.780	2.630	2.640	2.429	7,758,000
2023-08-29	2.640	2.760	2.630	2.740	2.521	7,246,200
2023-08-28	2.750	2.820	2.630	2.630	2.420	7,854,614
2023-08-25	2.680	2.760	2.660	2.730	2.512	9,910,107
2023-08-24	2.730	2.730	2.670	2.690	2.475	5,710,200
2023-08-23	2.640	2.800	2.630	2.660	2.448	11,128,000
2023-08-22	2.600	2.710	2.570	2.670	2.457	15,952,900
2023-08-21	2.820	2.840	2.600	2.610	2.402	21,133,930

← NewerPage 13 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.