China Resources Cement Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5.080 | 5.080 | 4.920 | 4.920 | 4.399 | 2,898,000 |
| 2022-08-25 | 4.800 | 5.020 | 4.750 | 4.980 | 4.452 | 6,667,282 |
| 2022-08-24 | 5.130 | 5.130 | 4.840 | 4.880 | 4.363 | 12,858,000 |
| 2022-08-23 | 5.120 | 5.160 | 5.060 | 5.130 | 4.586 | 6,269,316 |
| 2022-08-22 | 5.130 | 5.230 | 5.090 | 5.120 | 4.577 | 6,664,610 |
| 2022-08-19 | 5.010 | 5.180 | 5.010 | 5.130 | 4.586 | 7,909,954 |
| 2022-08-18 | 5.070 | 5.110 | 4.980 | 5.010 | 4.479 | 4,314,001 |
| 2022-08-17 | 4.980 | 5.140 | 4.940 | 5.110 | 4.568 | 12,567,510 |
| 2022-08-16 | 4.660 | 4.980 | 4.660 | 4.950 | 4.425 | 21,172,301 |
| 2022-08-15 | 4.700 | 4.870 | 4.700 | 4.770 | 4.264 | 12,869,440 |
| 2022-08-12 | 4.750 | 4.810 | 4.690 | 4.750 | 4.247 | 5,236,854 |
| 2022-08-11 | 4.720 | 4.770 | 4.670 | 4.750 | 4.247 | 4,136,481 |
| 2022-08-10 | 4.840 | 4.890 | 4.640 | 4.670 | 4.175 | 3,487,402 |
| 2022-08-09 | 4.720 | 4.850 | 4.720 | 4.840 | 4.327 | 5,849,283 |
| 2022-08-08 | 4.650 | 4.780 | 4.650 | 4.770 | 4.264 | 10,762,050 |
| 2022-08-05 | 4.500 | 4.680 | 4.470 | 4.650 | 4.157 | 5,992,729 |
| 2022-08-04 | 4.490 | 4.520 | 4.450 | 4.500 | 4.023 | 4,697,193 |
| 2022-08-03 | 4.480 | 4.610 | 4.450 | 4.480 | 4.005 | 4,694,564 |
| 2022-08-02 | 4.580 | 4.600 | 4.450 | 4.510 | 4.032 | 13,170,420 |
| 2022-08-01 | 4.870 | 4.870 | 4.620 | 4.640 | 4.148 | 15,068,080 |
| 2022-07-29 | 4.950 | 4.980 | 4.790 | 4.820 | 4.309 | 11,627,240 |
| 2022-07-28 | 4.910 | 4.970 | 4.910 | 4.950 | 4.425 | 2,557,488 |
| 2022-07-27 | 4.900 | 4.950 | 4.860 | 4.920 | 4.399 | 3,177,540 |
| 2022-07-26 | 4.830 | 4.970 | 4.800 | 4.940 | 4.416 | 9,863,787 |
| 2022-07-25 | 4.900 | 4.900 | 4.810 | 4.870 | 4.354 | 12,269,000 |
| 2022-07-22 | 5.150 | 5.150 | 4.900 | 4.910 | 4.390 | 19,937,100 |
| 2022-07-21 | 5.190 | 5.210 | 5.080 | 5.140 | 4.595 | 8,312,915 |
| 2022-07-20 | 5.140 | 5.220 | 5.140 | 5.190 | 4.640 | 6,718,634 |
| 2022-07-19 | 5.200 | 5.200 | 5.080 | 5.100 | 4.559 | 10,039,170 |
| 2022-07-18 | 5.010 | 5.240 | 5.000 | 5.220 | 4.667 | 6,241,847 |
| 2022-07-15 | 5.150 | 5.150 | 4.990 | 5.010 | 4.479 | 9,626,000 |
| 2022-07-14 | 5.230 | 5.260 | 5.060 | 5.180 | 4.631 | 14,761,420 |
| 2022-07-13 | 5.250 | 5.320 | 5.200 | 5.260 | 4.702 | 7,223,033 |
| 2022-07-12 | 5.290 | 5.330 | 5.230 | 5.300 | 4.738 | 5,156,547 |
| 2022-07-11 | 5.420 | 5.430 | 5.250 | 5.290 | 4.729 | 12,388,670 |
| 2022-07-08 | 5.300 | 5.460 | 5.300 | 5.460 | 4.881 | 25,350,131 |
| 2022-07-07 | 5.290 | 5.300 | 5.200 | 5.280 | 4.720 | 6,436,772 |
| 2022-07-06 | 5.350 | 5.450 | 5.200 | 5.280 | 4.720 | 9,700,975 |
| 2022-07-05 | 5.440 | 5.470 | 5.290 | 5.330 | 4.765 | 9,600,680 |
| 2022-07-04 | 5.280 | 5.420 | 5.200 | 5.400 | 4.828 | 15,805,840 |
| 2022-06-30 | 5.130 | 5.290 | 5.130 | 5.270 | 4.711 | 9,575,070 |
| 2022-06-29 | 5.270 | 5.360 | 5.180 | 5.200 | 4.649 | 9,736,000 |
| 2022-06-28 | 5.160 | 5.280 | 5.120 | 5.280 | 4.720 | 7,259,500 |
| 2022-06-27 | 5.100 | 5.180 | 5.100 | 5.160 | 4.613 | 8,586,382 |
| 2022-06-24 | 5.080 | 5.120 | 5.060 | 5.090 | 4.551 | 7,161,870 |
| 2022-06-23 | 4.990 | 5.120 | 4.970 | 5.080 | 4.542 | 8,256,000 |
| 2022-06-22 | 5.120 | 5.120 | 5.000 | 5.000 | 4.470 | 10,121,190 |
| 2022-06-21 | 5.040 | 5.160 | 5.040 | 5.130 | 4.586 | 8,654,250 |
| 2022-06-20 | 4.970 | 5.120 | 4.940 | 5.080 | 4.542 | 10,876,360 |
| 2022-06-17 | 4.920 | 5.020 | 4.900 | 4.970 | 4.443 | 17,936,311 |
| 2022-06-16 | 5.100 | 5.120 | 5.010 | 5.010 | 4.479 | 10,310,560 |
| 2022-06-15 | 5.130 | 5.210 | 5.060 | 5.090 | 4.551 | 17,173,529 |
| 2022-06-14 | 5.180 | 5.180 | 5.100 | 5.130 | 4.586 | 13,038,740 |
| 2022-06-13 | 5.280 | 5.330 | 5.150 | 5.200 | 4.649 | 18,730,230 |
| 2022-06-10 | 5.310 | 5.350 | 5.230 | 5.290 | 4.729 | 27,273,340 |
| 2022-06-09 | 5.660 | 5.680 | 5.310 | 5.350 | 4.783 | 33,273,738 |
| 2022-06-08 | 5.760 | 5.900 | 5.710 | 5.870 | 4.998 | 24,394,330 |
| 2022-06-07 | 5.710 | 5.780 | 5.660 | 5.740 | 4.887 | 37,163,754 |
| 2022-06-06 | 5.880 | 5.880 | 5.450 | 5.710 | 4.861 | 58,591,398 |
| 2022-06-02 | 6.310 | 6.320 | 5.820 | 5.880 | 5.006 | 51,277,246 |
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.