China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.710	3.810	3.660	3.750	3.440	6,724,992
2022-11-21	3.820	3.840	3.680	3.760	3.449	5,142,643
2022-11-18	3.920	3.960	3.830	3.860	3.541	7,744,018
2022-11-17	3.950	3.970	3.730	3.920	3.596	20,790,230
2022-11-16	4.110	4.180	4.020	4.070	3.734	13,640,610
2022-11-15	3.970	4.100	3.910	4.080	3.743	9,404,740
2022-11-14	3.780	3.960	3.760	3.890	3.568	20,300,910
2022-11-11	3.280	3.680	3.280	3.590	3.293	20,931,869
2022-11-10	3.280	3.300	3.100	3.160	2.899	10,217,930
2022-11-09	3.360	3.500	3.330	3.390	3.110	7,478,695
2022-11-08	3.360	3.450	3.300	3.340	3.064	3,290,000
2022-11-07	3.250	3.450	3.250	3.380	3.101	9,853,991
2022-11-04	3.070	3.280	3.050	3.250	2.981	8,072,112
2022-11-03	3.000	3.060	2.960	3.050	2.798	4,626,147
2022-11-02	2.970	3.060	2.910	3.040	2.789	7,360,000
2022-11-01	2.850	3.050	2.850	2.990	2.743	8,502,000
2022-10-31	2.920	2.920	2.800	2.840	2.605	9,562,971
2022-10-28	3.190	3.190	2.900	2.920	2.679	9,904,300
2022-10-27	3.120	3.260	3.100	3.130	2.871	5,565,000
2022-10-26	3.080	3.170	3.020	3.110	2.853	6,331,290
2022-10-25	3.270	3.270	2.980	3.070	2.816	23,116,801
2022-10-24	3.480	3.490	3.160	3.250	2.981	11,993,990
2022-10-21	3.620	3.620	3.450	3.490	3.201	3,707,081
2022-10-20	3.610	3.610	3.460	3.530	3.238	4,771,865
2022-10-19	3.600	3.670	3.530	3.540	3.247	3,263,415
2022-10-18	3.620	3.650	3.540	3.630	3.330	7,556,996
2022-10-17	3.670	3.670	3.460	3.510	3.220	5,092,200
2022-10-14	3.660	3.660	3.500	3.500	3.211	7,452,065
2022-10-13	3.490	3.560	3.480	3.480	3.192	6,924,320
2022-10-12	3.530	3.530	3.370	3.490	3.201	13,476,640
2022-10-11	3.600	3.600	3.460	3.470	3.183	9,947,957
2022-10-10	3.630	3.710	3.530	3.630	3.330	8,511,953
2022-10-07	4.040	4.040	3.630	3.710	3.403	14,406,000
2022-10-06	4.100	4.180	4.100	4.100	3.761	4,946,500
2022-10-05	4.040	4.110	3.960	4.100	3.761	11,133,230
2022-10-03	3.640	3.870	3.640	3.850	3.532	12,462,230
2022-09-30	3.410	3.670	3.410	3.640	3.339	9,085,617
2022-09-29	3.560	3.640	3.440	3.480	3.192	11,574,000
2022-09-28	3.770	3.770	3.520	3.540	3.247	8,602,236
2022-09-27	3.710	3.800	3.640	3.760	3.449	7,424,730
2022-09-26	3.960	3.990	3.780	3.820	3.504	11,051,660
2022-09-23	4.030	4.070	3.960	3.960	3.633	5,924,353
2022-09-22	4.090	4.090	3.860	3.970	3.642	13,937,090
2022-09-21	4.410	4.410	4.000	4.060	3.724	26,838,350
2022-09-20	4.510	4.550	4.430	4.430	4.064	5,641,084
2022-09-19	4.650	4.650	4.500	4.500	4.128	5,235,058
2022-09-16	4.760	4.790	4.670	4.670	4.284	6,726,886
2022-09-15	4.630	4.850	4.630	4.790	4.394	11,239,060
2022-09-14	4.600	4.610	4.510	4.590	4.211	6,867,484
2022-09-13	4.650	4.730	4.620	4.650	4.266	7,069,073
2022-09-09	4.440	4.620	4.440	4.620	4.238	9,410,073
2022-09-08	4.650	4.650	4.440	4.450	4.082	10,096,410
2022-09-07	4.760	4.760	4.660	4.720	4.220	4,241,189
2022-09-06	4.780	4.780	4.690	4.720	4.220	5,790,097
2022-09-05	4.790	4.790	4.650	4.730	4.229	4,036,000
2022-09-02	4.870	4.870	4.700	4.760	4.255	8,253,922
2022-09-01	4.850	4.960	4.800	4.850	4.336	10,086,200
2022-08-31	4.760	4.900	4.750	4.850	4.336	10,081,300
2022-08-30	4.800	4.880	4.760	4.800	4.291	3,631,142
2022-08-29	4.920	4.920	4.760	4.800	4.291	7,322,618

← NewerPage 17 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.