China Resources Cement Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.490 | 1.560 | 1.480 | 1.520 | 1.450 | 11,607,640 |
| 2025-02-06 | 1.440 | 1.490 | 1.440 | 1.490 | 1.422 | 6,470,279 |
| 2025-02-05 | 1.480 | 1.490 | 1.430 | 1.440 | 1.374 | 6,940,514 |
| 2025-02-04 | 1.480 | 1.500 | 1.430 | 1.490 | 1.422 | 9,395,248 |
| 2025-02-03 | 1.500 | 1.500 | 1.450 | 1.470 | 1.402 | 2,463,600 |
| 2025-01-28 | 1.530 | 1.530 | 1.480 | 1.500 | 1.431 | 4,166,993 |
| 2025-01-27 | 1.480 | 1.540 | 1.480 | 1.530 | 1.460 | 7,162,000 |
| 2025-01-24 | 1.460 | 1.480 | 1.450 | 1.470 | 1.402 | 3,396,000 |
| 2025-01-23 | 1.470 | 1.490 | 1.460 | 1.460 | 1.393 | 4,472,000 |
| 2025-01-22 | 1.480 | 1.480 | 1.440 | 1.460 | 1.393 | 4,193,351 |
| 2025-01-21 | 1.470 | 1.490 | 1.460 | 1.490 | 1.422 | 7,730,000 |
| 2025-01-20 | 1.490 | 1.490 | 1.460 | 1.460 | 1.393 | 5,826,000 |
| 2025-01-17 | 1.490 | 1.500 | 1.450 | 1.480 | 1.412 | 5,892,000 |
| 2025-01-16 | 1.410 | 1.490 | 1.410 | 1.480 | 1.412 | 16,432,510 |
| 2025-01-15 | 1.420 | 1.430 | 1.400 | 1.410 | 1.345 | 7,096,600 |
| 2025-01-14 | 1.420 | 1.440 | 1.390 | 1.430 | 1.364 | 5,322,440 |
| 2025-01-13 | 1.440 | 1.440 | 1.390 | 1.410 | 1.345 | 11,245,590 |
| 2025-01-10 | 1.470 | 1.470 | 1.420 | 1.440 | 1.374 | 9,067,000 |
| 2025-01-09 | 1.450 | 1.490 | 1.440 | 1.470 | 1.402 | 9,162,000 |
| 2025-01-08 | 1.500 | 1.500 | 1.410 | 1.450 | 1.383 | 13,744,000 |
| 2025-01-07 | 1.510 | 1.530 | 1.450 | 1.490 | 1.422 | 9,795,000 |
| 2025-01-06 | 1.530 | 1.530 | 1.480 | 1.500 | 1.431 | 11,122,000 |
| 2025-01-03 | 1.550 | 1.580 | 1.520 | 1.530 | 1.460 | 3,577,152 |
| 2025-01-02 | 1.580 | 1.590 | 1.540 | 1.560 | 1.488 | 4,946,873 |
| 2024-12-31 | 1.600 | 1.610 | 1.580 | 1.590 | 1.517 | 2,152,000 |
| 2024-12-30 | 1.590 | 1.630 | 1.550 | 1.600 | 1.526 | 14,524,000 |
| 2024-12-27 | 1.620 | 1.620 | 1.590 | 1.590 | 1.517 | 4,026,041 |
| 2024-12-24 | 1.620 | 1.640 | 1.600 | 1.620 | 1.546 | 2,216,000 |
| 2024-12-23 | 1.600 | 1.630 | 1.580 | 1.600 | 1.526 | 4,131,000 |
| 2024-12-20 | 1.610 | 1.610 | 1.560 | 1.580 | 1.507 | 11,194,000 |
| 2024-12-19 | 1.640 | 1.640 | 1.590 | 1.610 | 1.536 | 6,144,000 |
| 2024-12-18 | 1.640 | 1.670 | 1.640 | 1.660 | 1.584 | 4,509,000 |
| 2024-12-17 | 1.630 | 1.650 | 1.610 | 1.630 | 1.555 | 4,444,000 |
| 2024-12-16 | 1.620 | 1.660 | 1.600 | 1.620 | 1.546 | 8,900,000 |
| 2024-12-13 | 1.710 | 1.720 | 1.620 | 1.640 | 1.565 | 20,462,000 |
| 2024-12-12 | 1.750 | 1.760 | 1.720 | 1.720 | 1.641 | 12,124,170 |
| 2024-12-11 | 1.800 | 1.810 | 1.740 | 1.750 | 1.670 | 8,403,986 |
| 2024-12-10 | 1.840 | 1.870 | 1.760 | 1.770 | 1.689 | 12,946,150 |
| 2024-12-09 | 1.730 | 1.810 | 1.710 | 1.800 | 1.717 | 8,650,668 |
| 2024-12-06 | 1.740 | 1.740 | 1.710 | 1.720 | 1.641 | 4,552,000 |
| 2024-12-05 | 1.770 | 1.770 | 1.700 | 1.720 | 1.641 | 5,572,000 |
| 2024-12-04 | 1.820 | 1.820 | 1.730 | 1.740 | 1.660 | 14,608,000 |
| 2024-12-03 | 1.830 | 1.830 | 1.770 | 1.810 | 1.727 | 3,474,750 |
| 2024-12-02 | 1.790 | 1.820 | 1.780 | 1.800 | 1.717 | 3,592,000 |
| 2024-11-29 | 1.790 | 1.820 | 1.750 | 1.780 | 1.698 | 5,746,209 |
| 2024-11-28 | 1.810 | 1.810 | 1.770 | 1.770 | 1.689 | 3,722,000 |
| 2024-11-27 | 1.790 | 1.820 | 1.760 | 1.810 | 1.727 | 5,089,000 |
| 2024-11-26 | 1.840 | 1.840 | 1.790 | 1.790 | 1.708 | 5,444,000 |
| 2024-11-25 | 1.830 | 1.840 | 1.800 | 1.820 | 1.736 | 8,475,000 |
| 2024-11-22 | 1.880 | 1.890 | 1.820 | 1.830 | 1.746 | 8,289,000 |
| 2024-11-21 | 1.890 | 1.920 | 1.880 | 1.880 | 1.794 | 2,590,000 |
| 2024-11-20 | 1.920 | 1.920 | 1.860 | 1.900 | 1.813 | 6,441,000 |
| 2024-11-19 | 1.930 | 1.940 | 1.880 | 1.920 | 1.832 | 7,794,150 |
| 2024-11-18 | 1.880 | 1.950 | 1.860 | 1.910 | 1.822 | 3,854,000 |
| 2024-11-15 | 1.950 | 1.960 | 1.860 | 1.890 | 1.803 | 6,772,000 |
| 2024-11-14 | 2.010 | 2.010 | 1.900 | 1.900 | 1.813 | 7,314,000 |
| 2024-11-13 | 1.980 | 1.990 | 1.920 | 1.960 | 1.870 | 7,727,419 |
| 2024-11-12 | 2.070 | 2.120 | 1.980 | 1.990 | 1.899 | 11,081,310 |
| 2024-11-11 | 2.050 | 2.110 | 2.020 | 2.100 | 2.003 | 8,441,299 |
| 2024-11-08 | 2.190 | 2.190 | 2.100 | 2.120 | 2.023 | 8,875,800 |
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.