China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.680	1.690	1.630	1.670	1.615	13,682,000
2026-01-26	1.670	1.710	1.670	1.680	1.625	12,304,000
2026-01-23	1.690	1.690	1.650	1.670	1.615	9,846,500
2026-01-22	1.610	1.700	1.610	1.690	1.634	31,784,020
2026-01-21	1.600	1.620	1.580	1.610	1.557	8,438,099
2026-01-20	1.570	1.620	1.570	1.600	1.547	11,174,000
2026-01-19	1.580	1.590	1.560	1.580	1.528	6,191,763
2026-01-16	1.620	1.640	1.570	1.580	1.528	17,576,000
2026-01-15	1.620	1.640	1.610	1.620	1.567	20,886,971
2026-01-14	1.600	1.620	1.590	1.610	1.557	8,255,000
2026-01-13	1.590	1.630	1.590	1.600	1.547	7,704,905
2026-01-12	1.590	1.600	1.580	1.600	1.547	6,047,572
2026-01-09	1.600	1.620	1.580	1.600	1.547	4,836,314
2026-01-08	1.590	1.610	1.570	1.600	1.547	8,961,350
2026-01-07	1.600	1.630	1.580	1.590	1.538	11,232,000
2026-01-06	1.620	1.620	1.580	1.600	1.547	13,250,000
2026-01-05	1.580	1.620	1.580	1.610	1.557	8,343,180
2026-01-02	1.550	1.620	1.550	1.600	1.547	6,318,000
2025-12-31	1.560	1.580	1.540	1.550	1.499	6,373,511
2025-12-30	1.580	1.580	1.550	1.560	1.509	5,904,000
2025-12-29	1.600	1.620	1.570	1.580	1.528	6,868,500
2025-12-24	1.570	1.610	1.560	1.600	1.547	3,553,571
2025-12-23	1.570	1.590	1.570	1.580	1.528	3,858,000
2025-12-22	1.570	1.590	1.560	1.570	1.518	3,485,309
2025-12-19	1.560	1.580	1.550	1.560	1.509	6,658,000
2025-12-18	1.530	1.580	1.530	1.560	1.509	7,589,543
2025-12-17	1.540	1.550	1.530	1.540	1.489	4,240,014
2025-12-16	1.570	1.570	1.520	1.540	1.489	5,400,000
2025-12-15	1.570	1.590	1.560	1.580	1.528	6,170,000
2025-12-12	1.560	1.580	1.550	1.570	1.518	4,747,000
2025-12-11	1.570	1.570	1.540	1.550	1.499	4,165,601
2025-12-10	1.560	1.580	1.540	1.570	1.518	7,926,000
2025-12-09	1.590	1.610	1.550	1.560	1.509	9,836,000
2025-12-08	1.620	1.620	1.590	1.590	1.538	4,755,238
2025-12-05	1.630	1.630	1.600	1.620	1.567	5,798,000
2025-12-04	1.630	1.630	1.610	1.620	1.567	2,670,000
2025-12-03	1.640	1.640	1.610	1.630	1.576	5,052,104
2025-12-02	1.640	1.640	1.620	1.640	1.586	3,368,000
2025-12-01	1.620	1.650	1.610	1.640	1.586	15,336,000
2025-11-28	1.630	1.630	1.610	1.620	1.567	5,632,500
2025-11-27	1.630	1.630	1.620	1.630	1.576	5,498,000
2025-11-26	1.630	1.650	1.620	1.630	1.576	2,902,380
2025-11-25	1.630	1.650	1.620	1.630	1.576	4,339,775
2025-11-24	1.620	1.630	1.610	1.630	1.576	7,006,000
2025-11-21	1.670	1.670	1.600	1.610	1.557	12,820,010
2025-11-20	1.650	1.690	1.640	1.670	1.615	8,912,000
2025-11-19	1.640	1.650	1.610	1.640	1.586	8,104,000
2025-11-18	1.690	1.690	1.640	1.640	1.586	12,710,000
2025-11-17	1.700	1.710	1.670	1.700	1.644	10,433,450
2025-11-14	1.710	1.720	1.680	1.700	1.644	10,994,000
2025-11-13	1.730	1.740	1.710	1.730	1.673	7,814,000
2025-11-12	1.720	1.740	1.710	1.730	1.673	11,887,680
2025-11-11	1.710	1.730	1.700	1.720	1.663	14,138,150
2025-11-10	1.680	1.710	1.680	1.700	1.644	12,492,300
2025-11-07	1.650	1.680	1.650	1.670	1.615	8,098,506
2025-11-06	1.650	1.690	1.640	1.660	1.605	12,378,350
2025-11-05	1.640	1.670	1.610	1.650	1.596	20,771,650
2025-11-04	1.680	1.700	1.630	1.640	1.586	20,963,410
2025-11-03	1.690	1.700	1.670	1.690	1.634	11,518,000
2025-10-31	1.700	1.700	1.680	1.690	1.634	18,924,500

← NewerPage 4 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.