China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.720	1.750	1.690	1.700	1.644	19,200,711
2025-10-28	1.740	1.750	1.710	1.710	1.654	15,644,330
2025-10-27	1.770	1.770	1.690	1.750	1.692	35,900,219
2025-10-24	1.820	1.830	1.780	1.780	1.721	13,156,000
2025-10-23	1.840	1.870	1.790	1.820	1.760	10,394,770
2025-10-22	1.810	1.850	1.800	1.840	1.780	9,645,287
2025-10-21	1.810	1.840	1.810	1.820	1.760	5,242,000
2025-10-20	1.830	1.830	1.790	1.810	1.750	6,043,001
2025-10-17	1.870	1.880	1.790	1.800	1.741	11,346,400
2025-10-16	1.880	1.880	1.850	1.870	1.809	11,072,000
2025-10-15	1.800	1.870	1.800	1.870	1.809	13,238,530
2025-10-14	1.830	1.870	1.780	1.800	1.741	13,270,000
2025-10-13	1.820	1.830	1.770	1.830	1.770	19,072,850
2025-10-10	1.840	1.890	1.810	1.860	1.799	24,024,020
2025-10-09	1.780	1.850	1.770	1.840	1.780	21,306,801
2025-10-08	1.780	1.780	1.730	1.770	1.712	8,585,000
2025-10-06	1.780	1.810	1.770	1.790	1.731	2,902,000
2025-10-03	1.780	1.810	1.780	1.800	1.741	3,314,777
2025-10-02	1.800	1.810	1.780	1.800	1.741	6,310,755
2025-09-30	1.790	1.830	1.790	1.810	1.750	7,946,355
2025-09-29	1.790	1.810	1.760	1.800	1.741	8,542,988
2025-09-26	1.770	1.800	1.770	1.780	1.721	10,948,000
2025-09-25	1.790	1.810	1.780	1.790	1.731	12,490,000
2025-09-24	1.810	1.810	1.770	1.780	1.721	7,556,000
2025-09-23	1.840	1.840	1.770	1.800	1.741	18,440,520
2025-09-22	1.830	1.840	1.800	1.830	1.770	9,604,281
2025-09-19	1.810	1.840	1.790	1.830	1.770	15,549,600
2025-09-18	1.840	1.840	1.770	1.790	1.731	18,464,000
2025-09-17	1.860	1.860	1.810	1.840	1.780	14,846,150
2025-09-16	1.890	1.900	1.820	1.850	1.789	13,288,500
2025-09-15	1.920	1.920	1.850	1.880	1.818	11,112,000
2025-09-12	1.880	1.940	1.880	1.900	1.838	19,378,000
2025-09-11	1.860	1.880	1.830	1.870	1.809	12,608,090
2025-09-10	1.870	1.870	1.840	1.860	1.785	12,538,000
2025-09-09	1.850	1.870	1.830	1.860	1.785	10,398,000
2025-09-08	1.820	1.860	1.810	1.850	1.776	12,453,000
2025-09-05	1.790	1.830	1.790	1.810	1.737	8,966,800
2025-09-04	1.800	1.820	1.770	1.800	1.728	11,860,000
2025-09-03	1.800	1.820	1.770	1.800	1.728	10,298,770
2025-09-02	1.860	1.860	1.790	1.800	1.728	15,732,000
2025-09-01	1.850	1.870	1.830	1.850	1.776	8,130,436
2025-08-29	1.830	1.880	1.830	1.850	1.776	8,410,047
2025-08-28	1.860	1.870	1.810	1.840	1.766	12,845,270
2025-08-27	1.920	1.950	1.860	1.860	1.785	15,422,260
2025-08-26	1.920	1.920	1.900	1.910	1.833	12,013,410
2025-08-25	1.900	1.950	1.900	1.920	1.843	15,394,400
2025-08-22	1.910	1.910	1.880	1.890	1.814	17,269,000
2025-08-21	1.990	1.990	1.900	1.900	1.824	22,933,000
2025-08-20	2.000	2.000	1.930	1.970	1.891	22,354,000
2025-08-19	1.970	2.000	1.960	1.980	1.900	35,630,000
2025-08-18	1.930	1.980	1.930	1.960	1.881	28,045,199
2025-08-15	1.910	1.950	1.900	1.920	1.843	19,128,000
2025-08-14	1.980	2.000	1.920	1.930	1.852	17,200,311
2025-08-13	1.970	1.980	1.930	1.970	1.891	16,678,250
2025-08-12	1.960	1.970	1.930	1.950	1.872	23,692,789
2025-08-11	1.930	1.980	1.910	1.960	1.881	23,004,000
2025-08-08	1.890	1.920	1.850	1.910	1.833	15,541,400
2025-08-07	1.900	1.910	1.860	1.880	1.805	15,942,000
2025-08-06	1.900	1.920	1.850	1.870	1.795	22,126,119
2025-08-05	1.860	1.920	1.860	1.900	1.824	12,207,370

← NewerPage 5 of 21 · 1,233 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.