China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.590	1.640	1.580	1.640	1.565	8,930,000
2025-05-08	1.630	1.630	1.590	1.610	1.536	7,728,000
2025-05-07	1.630	1.680	1.610	1.610	1.536	8,158,800
2025-05-06	1.640	1.640	1.610	1.610	1.536	8,043,036
2025-05-02	1.660	1.680	1.630	1.630	1.555	4,430,141
2025-04-30	1.680	1.680	1.620	1.640	1.565	12,503,000
2025-04-29	1.700	1.710	1.650	1.650	1.574	6,087,600
2025-04-28	1.710	1.720	1.660	1.690	1.612	5,050,000
2025-04-25	1.730	1.750	1.690	1.690	1.612	9,266,000
2025-04-24	1.740	1.760	1.700	1.730	1.650	7,030,000
2025-04-23	1.750	1.760	1.720	1.760	1.679	11,222,800
2025-04-22	1.700	1.750	1.680	1.730	1.650	7,878,995
2025-04-17	1.660	1.730	1.630	1.690	1.612	9,055,123
2025-04-16	1.690	1.690	1.630	1.660	1.584	11,470,000
2025-04-15	1.750	1.750	1.660	1.700	1.622	12,088,000
2025-04-14	1.730	1.760	1.710	1.740	1.660	8,452,682
2025-04-11	1.700	1.760	1.700	1.730	1.650	5,608,941
2025-04-10	1.790	1.810	1.710	1.710	1.631	17,941,301
2025-04-09	1.660	1.750	1.620	1.750	1.670	17,507,590
2025-04-08	1.620	1.730	1.620	1.700	1.622	21,107,500
2025-04-07	1.730	1.730	1.620	1.620	1.546	31,497,000
2025-04-03	1.780	1.840	1.750	1.820	1.736	16,960,711
2025-04-02	1.720	1.810	1.710	1.800	1.717	7,827,900
2025-04-01	1.730	1.760	1.720	1.730	1.650	5,054,000
2025-03-31	1.770	1.770	1.700	1.730	1.650	9,334,000
2025-03-28	1.830	1.830	1.770	1.780	1.698	4,867,279
2025-03-27	1.810	1.870	1.800	1.830	1.746	9,156,043
2025-03-26	1.800	1.830	1.770	1.810	1.727	10,834,220
2025-03-25	1.860	1.860	1.790	1.810	1.727	8,694,000
2025-03-24	1.860	1.870	1.780	1.840	1.755	19,740,439
2025-03-21	1.840	1.900	1.830	1.860	1.774	28,011,180
2025-03-20	1.840	1.870	1.820	1.840	1.755	16,458,000
2025-03-19	1.880	1.900	1.830	1.850	1.765	12,880,500
2025-03-18	1.880	1.950	1.870	1.890	1.803	22,813,410
2025-03-17	1.740	1.930	1.740	1.880	1.794	57,245,000
2025-03-14	1.700	1.750	1.680	1.740	1.660	10,458,410
2025-03-13	1.700	1.710	1.640	1.680	1.603	9,304,851
2025-03-12	1.710	1.740	1.670	1.700	1.622	12,272,030
2025-03-11	1.700	1.720	1.660	1.710	1.631	13,071,390
2025-03-10	1.750	1.750	1.660	1.710	1.631	13,512,030
2025-03-07	1.630	1.760	1.630	1.710	1.631	27,252,770
2025-03-06	1.650	1.680	1.620	1.640	1.565	15,782,000
2025-03-05	1.540	1.660	1.540	1.630	1.555	32,190,600
2025-03-04	1.520	1.540	1.480	1.530	1.460	8,121,300
2025-03-03	1.510	1.570	1.510	1.520	1.450	6,756,561
2025-02-28	1.580	1.580	1.510	1.520	1.450	9,100,000
2025-02-27	1.540	1.620	1.540	1.590	1.517	16,092,000
2025-02-26	1.480	1.560	1.480	1.550	1.479	16,911,141
2025-02-25	1.420	1.490	1.420	1.460	1.393	12,037,210
2025-02-24	1.420	1.470	1.400	1.450	1.383	14,363,110
2025-02-21	1.460	1.480	1.420	1.430	1.364	13,387,340
2025-02-20	1.500	1.500	1.450	1.460	1.393	11,306,000
2025-02-19	1.520	1.530	1.500	1.510	1.441	8,154,000
2025-02-18	1.580	1.580	1.530	1.530	1.460	20,114,000
2025-02-17	1.550	1.580	1.530	1.580	1.507	13,586,000
2025-02-14	1.540	1.630	1.520	1.560	1.488	28,311,650
2025-02-13	1.650	1.650	1.570	1.570	1.498	12,990,000
2025-02-12	1.610	1.660	1.610	1.650	1.574	12,798,800
2025-02-11	1.580	1.620	1.540	1.590	1.517	14,861,590
2025-02-10	1.510	1.610	1.510	1.580	1.507	18,573,199

← NewerPage 7 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.