China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.080	1.090	1.070	1.080	1.065	3,700,000
2026-07-27	1.070	1.090	1.070	1.090	1.075	2,528,000
2026-07-24	1.110	1.110	1.060	1.070	1.055	9,361,000
2026-07-23	1.090	1.120	1.070	1.110	1.095	8,831,004
2026-07-22	1.050	1.090	1.050	1.080	1.065	13,346,000
2026-07-21	1.060	1.060	1.030	1.050	1.036	4,878,000
2026-07-20	1.040	1.070	1.030	1.060	1.046	8,494,000
2026-07-17	1.060	1.060	1.020	1.050	1.036	7,930,000
2026-07-16	1.050	1.070	1.040	1.060	1.046	7,948,700
2026-07-15	1.030	1.060	1.030	1.050	1.036	6,219,600
2026-07-14	1.020	1.050	1.000	1.050	1.036	11,350,000
2026-07-13	1.020	1.030	1.000	1.020	1.006	10,576,410
2026-07-10	1.020	1.050	1.000	1.030	1.016	9,002,900
2026-07-09	1.030	1.030	1.010	1.010	0.996	6,580,000
2026-07-08	1.020	1.040	1.020	1.040	1.026	11,356,000
2026-07-07	1.060	1.060	1.010	1.030	1.016	17,547,461
2026-07-06	1.120	1.120	1.040	1.060	1.046	16,067,191
2026-07-03	1.070	1.100	1.060	1.090	1.075	9,159,041
2026-07-02	1.030	1.070	1.020	1.070	1.055	15,123,600
2026-06-30	1.020	1.040	1.010	1.030	1.016	9,724,000
2026-06-29	1.030	1.040	1.000	1.030	1.016	7,852,000
2026-06-26	1.060	1.060	1.000	1.020	1.006	18,358,896
2026-06-25	1.050	1.050	1.010	1.030	1.016	33,800,898
2026-06-24	1.080	1.080	1.040	1.040	1.026	22,298,000
2026-06-23	1.080	1.090	1.050	1.060	1.046	16,196,000
2026-06-22	1.090	1.090	1.060	1.090	1.075	25,822,000
2026-06-18	1.150	1.150	1.090	1.090	1.075	40,753,727
2026-06-17	1.170	1.200	1.150	1.160	1.144	18,336,000
2026-06-16	1.210	1.210	1.150	1.170	1.154	12,086,000
2026-06-15	1.230	1.230	1.170	1.190	1.174	9,042,028
2026-06-12	1.210	1.230	1.200	1.210	1.194	4,655,000
2026-06-11	1.230	1.230	1.190	1.200	1.184	12,083,800
2026-06-10	1.190	1.240	1.170	1.230	1.213	20,178,000
2026-06-09	1.170	1.210	1.140	1.190	1.174	13,794,000
2026-06-08	1.210	1.210	1.150	1.160	1.144	22,891,344
2026-06-05	1.220	1.260	1.210	1.210	1.194	19,208,000
2026-06-04	1.220	1.240	1.200	1.240	1.223	14,071,600
2026-06-03	1.250	1.250	1.210	1.230	1.190	22,741,119
2026-06-02	1.250	1.270	1.230	1.240	1.199	22,078,000
2026-06-01	1.250	1.290	1.250	1.270	1.228	11,808,000
2026-05-29	1.250	1.300	1.240	1.250	1.209	14,789,410
2026-05-28	1.280	1.280	1.230	1.240	1.199	18,200,000
2026-05-27	1.290	1.340	1.270	1.290	1.248	8,154,001
2026-05-26	1.280	1.310	1.240	1.310	1.267	33,173,410
2026-05-22	1.300	1.300	1.270	1.280	1.238	6,213,909
2026-05-21	1.300	1.330	1.270	1.290	1.248	9,671,691
2026-05-20	1.300	1.300	1.280	1.290	1.248	13,372,000
2026-05-19	1.320	1.340	1.290	1.310	1.267	13,059,890
2026-05-18	1.330	1.340	1.300	1.320	1.277	12,924,000
2026-05-15	1.380	1.380	1.320	1.330	1.286	13,516,900
2026-05-14	1.400	1.400	1.360	1.380	1.335	9,006,880
2026-05-13	1.390	1.400	1.380	1.390	1.344	6,958,000
2026-05-12	1.410	1.420	1.400	1.410	1.364	7,482,143
2026-05-11	1.390	1.430	1.380	1.410	1.364	9,294,000
2026-05-08	1.410	1.420	1.380	1.390	1.344	11,906,000
2026-05-07	1.370	1.430	1.370	1.420	1.373	21,337,600
2026-05-06	1.340	1.370	1.320	1.360	1.315	14,662,000
2026-05-05	1.340	1.340	1.320	1.320	1.277	9,774,794
2026-05-04	1.350	1.350	1.340	1.350	1.306	4,356,000
2026-04-30	1.390	1.390	1.340	1.350	1.306	9,845,181

← NewerPage 2 of 3 · 125 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.