China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.900	1.900	1.830	1.880	1.805	17,936,500
2025-08-01	1.940	1.950	1.890	1.900	1.824	15,294,000
2025-07-31	1.980	1.980	1.890	1.920	1.843	24,757,500
2025-07-30	1.990	2.010	1.950	1.970	1.891	16,680,000
2025-07-29	2.010	2.020	1.940	1.990	1.910	25,942,000
2025-07-28	2.050	2.050	2.000	2.010	1.929	22,176,240
2025-07-25	2.080	2.110	2.040	2.060	1.977	26,924,000
2025-07-24	2.080	2.100	2.050	2.080	1.996	24,827,449
2025-07-23	2.140	2.180	2.070	2.080	1.996	38,088,020
2025-07-22	2.140	2.150	2.050	2.120	2.035	57,337,648
2025-07-21	1.970	2.210	1.950	2.130	2.044	135,748,500
2025-07-18	1.870	1.900	1.850	1.880	1.805	5,937,400
2025-07-17	1.870	1.890	1.850	1.870	1.795	9,740,788
2025-07-16	1.910	1.920	1.860	1.870	1.795	10,805,150
2025-07-15	1.980	1.990	1.880	1.930	1.852	27,134,000
2025-07-14	1.880	1.980	1.840	1.950	1.872	26,960,000
2025-07-11	1.900	1.900	1.860	1.870	1.795	16,971,820
2025-07-10	1.820	1.920	1.810	1.900	1.824	31,289,711
2025-07-09	1.790	1.850	1.780	1.800	1.728	16,810,301
2025-07-08	1.770	1.810	1.750	1.790	1.718	10,516,800
2025-07-07	1.800	1.800	1.760	1.790	1.718	6,772,500
2025-07-04	1.780	1.810	1.740	1.810	1.737	13,336,000
2025-07-03	1.770	1.830	1.760	1.780	1.709	14,593,550
2025-07-02	1.670	1.840	1.670	1.770	1.699	36,094,000
2025-06-30	1.660	1.690	1.650	1.680	1.613	9,700,000
2025-06-27	1.700	1.720	1.660	1.680	1.613	15,925,670
2025-06-26	1.660	1.730	1.640	1.680	1.613	17,516,000
2025-06-25	1.640	1.660	1.630	1.650	1.584	10,608,220
2025-06-24	1.580	1.630	1.580	1.630	1.565	9,640,000
2025-06-23	1.580	1.580	1.550	1.570	1.507	12,618,000
2025-06-20	1.600	1.610	1.570	1.600	1.536	9,690,916
2025-06-19	1.650	1.660	1.580	1.600	1.536	10,138,000
2025-06-18	1.660	1.670	1.640	1.650	1.584	5,660,000
2025-06-17	1.670	1.690	1.650	1.680	1.613	12,840,000
2025-06-16	1.670	1.680	1.650	1.680	1.613	6,482,000
2025-06-13	1.680	1.680	1.630	1.660	1.593	7,712,000
2025-06-12	1.680	1.700	1.680	1.680	1.613	5,940,567
2025-06-11	1.670	1.710	1.650	1.680	1.613	16,144,940
2025-06-10	1.650	1.690	1.650	1.660	1.593	14,024,430
2025-06-09	1.650	1.660	1.630	1.650	1.584	4,756,000
2025-06-06	1.640	1.660	1.630	1.640	1.574	4,028,014
2025-06-05	1.650	1.660	1.630	1.640	1.574	3,776,000
2025-06-04	1.630	1.660	1.620	1.650	1.574	4,736,463
2025-06-03	1.610	1.650	1.610	1.650	1.574	7,606,067
2025-06-02	1.630	1.630	1.550	1.590	1.517	10,998,000
2025-05-30	1.650	1.660	1.640	1.650	1.574	3,259,600
2025-05-29	1.650	1.670	1.630	1.650	1.574	6,372,155
2025-05-28	1.630	1.670	1.630	1.660	1.584	3,478,000
2025-05-27	1.640	1.640	1.620	1.640	1.565	5,342,014
2025-05-26	1.630	1.650	1.620	1.620	1.546	5,300,000
2025-05-23	1.650	1.670	1.630	1.650	1.574	4,206,000
2025-05-22	1.730	1.730	1.640	1.650	1.574	17,270,000
2025-05-21	1.690	1.730	1.660	1.710	1.631	11,846,000
2025-05-20	1.700	1.700	1.670	1.670	1.593	4,615,680
2025-05-19	1.680	1.700	1.660	1.690	1.612	9,352,000
2025-05-16	1.660	1.680	1.630	1.680	1.603	7,956,000
2025-05-15	1.680	1.680	1.650	1.660	1.584	8,586,000
2025-05-14	1.640	1.680	1.640	1.670	1.593	9,378,000
2025-05-13	1.660	1.680	1.630	1.640	1.565	10,022,740
2025-05-12	1.630	1.660	1.620	1.660	1.584	8,216,000

← NewerPage 6 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.