China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.030	2.190	2.020	2.130	2.032	18,412,699
2024-11-06	2.070	2.090	2.020	2.040	1.946	9,544,685
2024-11-05	2.000	2.090	1.980	2.080	1.984	16,579,199
2024-11-04	2.000	2.020	1.950	2.000	1.908	5,518,000
2024-11-01	2.020	2.050	1.960	1.990	1.899	8,250,709
2024-10-31	1.980	2.060	1.980	2.010	1.918	10,234,360
2024-10-30	1.970	2.010	1.930	1.990	1.899	17,785,359
2024-10-29	2.020	2.030	1.930	1.950	1.860	13,768,000
2024-10-28	2.000	2.060	1.970	2.020	1.927	19,093,311
2024-10-25	1.970	2.050	1.970	2.000	1.908	6,848,000
2024-10-24	1.980	2.010	1.960	1.970	1.879	6,132,400
2024-10-23	1.980	2.040	1.970	2.040	1.946	16,238,000
2024-10-22	1.970	2.010	1.950	2.010	1.918	9,310,000
2024-10-21	1.960	1.990	1.930	1.970	1.879	17,294,000
2024-10-18	1.870	1.990	1.850	1.960	1.870	16,519,000
2024-10-17	1.930	2.020	1.850	1.870	1.784	10,921,900
2024-10-16	1.880	2.000	1.830	1.930	1.841	17,044,000
2024-10-15	1.970	1.970	1.860	1.880	1.794	28,040,029
2024-10-14	1.980	2.030	1.870	1.970	1.879	25,979,789
2024-10-10	1.900	2.010	1.890	1.930	1.841	34,664,000
2024-10-09	1.980	2.030	1.810	1.860	1.774	42,019,793
2024-10-08	2.310	2.310	1.850	1.980	1.889	76,733,039
2024-10-07	2.140	2.240	2.100	2.230	2.127	30,644,869
2024-10-04	2.060	2.100	1.970	2.090	1.994	44,912,578
2024-10-03	2.190	2.220	1.930	2.060	1.965	41,930,500
2024-10-02	2.250	2.280	2.140	2.190	2.089	48,756,379
2024-09-30	2.040	2.240	2.040	2.200	2.099	76,167,422
2024-09-27	1.930	2.000	1.850	1.930	1.841	46,495,352
2024-09-26	1.600	1.890	1.600	1.830	1.746	41,033,398
2024-09-25	1.590	1.630	1.570	1.600	1.526	25,972,801
2024-09-24	1.460	1.560	1.460	1.550	1.479	21,881,010
2024-09-23	1.480	1.500	1.440	1.450	1.383	7,560,000
2024-09-20	1.510	1.530	1.470	1.480	1.412	10,792,000
2024-09-19	1.470	1.490	1.440	1.480	1.412	4,792,188
2024-09-17	1.450	1.490	1.450	1.490	1.422	2,081,362
2024-09-16	1.440	1.460	1.420	1.450	1.383	1,495,000
2024-09-13	1.460	1.490	1.440	1.440	1.374	3,060,000
2024-09-12	1.430	1.480	1.430	1.460	1.393	4,514,000
2024-09-11	1.440	1.460	1.410	1.450	1.364	4,731,249
2024-09-10	1.490	1.490	1.410	1.450	1.364	6,870,000
2024-09-09	1.530	1.530	1.470	1.480	1.392	7,407,000
2024-09-05	1.540	1.550	1.520	1.550	1.458	4,193,570
2024-09-04	1.530	1.550	1.510	1.540	1.449	4,839,828
2024-09-03	1.540	1.570	1.520	1.550	1.458	4,795,173
2024-09-02	1.540	1.550	1.510	1.540	1.449	3,988,000
2024-08-30	1.520	1.590	1.510	1.540	1.449	7,992,000
2024-08-29	1.520	1.540	1.480	1.520	1.430	9,428,000
2024-08-28	1.570	1.570	1.480	1.530	1.440	18,942,820
2024-08-27	1.620	1.620	1.540	1.560	1.468	9,460,000
2024-08-26	1.630	1.660	1.620	1.630	1.534	6,792,000
2024-08-23	1.640	1.650	1.580	1.630	1.534	6,811,026
2024-08-22	1.570	1.650	1.550	1.640	1.543	35,715,320
2024-08-21	1.560	1.570	1.520	1.570	1.477	23,126,000
2024-08-20	1.590	1.620	1.520	1.560	1.468	7,720,000
2024-08-19	1.630	1.640	1.480	1.570	1.477	15,394,000
2024-08-16	1.610	1.650	1.610	1.640	1.543	4,278,000
2024-08-15	1.630	1.660	1.610	1.610	1.515	2,998,100
2024-08-14	1.670	1.670	1.630	1.640	1.543	5,784,000
2024-08-13	1.680	1.680	1.620	1.670	1.571	8,700,656
2024-08-12	1.650	1.680	1.620	1.670	1.571	4,182,000

← NewerPage 9 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.