West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.580	3.830	3.540	3.770	3.674	46,783,500
2026-01-27	3.470	3.580	3.420	3.580	3.489	21,474,000
2026-01-26	3.480	3.480	3.390	3.470	3.382	19,136,000
2026-01-23	3.350	3.450	3.270	3.450	3.363	29,730,000
2026-01-22	3.340	3.350	3.260	3.330	3.246	23,174,000
2026-01-21	3.430	3.430	3.300	3.340	3.255	24,710,000
2026-01-20	3.350	3.580	3.330	3.430	3.343	40,510,481
2026-01-19	3.280	3.410	3.220	3.340	3.255	40,736,000
2026-01-16	3.280	3.300	3.180	3.210	3.129	22,618,000
2026-01-15	3.210	3.330	3.190	3.220	3.138	25,564,436
2026-01-14	3.260	3.300	3.200	3.240	3.158	35,067,000
2026-01-13	3.290	3.300	3.210	3.260	3.177	22,636,000
2026-01-12	3.390	3.430	3.180	3.270	3.187	57,004,000
2026-01-09	3.300	3.440	3.270	3.400	3.314	34,825,000
2026-01-08	3.240	3.320	3.220	3.300	3.216	21,842,000
2026-01-07	3.250	3.320	3.200	3.260	3.177	21,448,000
2026-01-06	3.260	3.280	3.200	3.230	3.148	26,618,014
2026-01-05	3.110	3.280	3.110	3.260	3.177	41,038,000
2026-01-02	3.090	3.140	3.020	3.120	3.041	8,976,645
2025-12-31	3.090	3.100	3.060	3.100	3.021	12,238,000
2025-12-30	3.070	3.100	2.980	3.090	3.012	29,372,000
2025-12-29	2.880	3.120	2.880	3.060	2.982	57,255,002
2025-12-24	2.860	2.890	2.830	2.860	2.788	7,918,566
2025-12-23	2.900	2.930	2.850	2.860	2.788	21,612,000
2025-12-22	2.910	2.930	2.850	2.870	2.797	20,896,000
2025-12-19	2.890	2.930	2.830	2.910	2.836	22,826,000
2025-12-18	2.950	2.950	2.860	2.890	2.817	23,403,264
2025-12-17	2.950	2.970	2.910	2.950	2.875	9,228,000
2025-12-16	2.990	2.990	2.910	2.930	2.856	14,316,000
2025-12-15	2.990	3.030	2.960	2.990	2.914	12,962,000
2025-12-12	2.960	3.010	2.920	3.010	2.934	12,860,008
2025-12-11	2.960	3.000	2.910	2.920	2.846	12,238,008
2025-12-10	2.980	2.980	2.900	2.940	2.866	12,888,502
2025-12-09	3.120	3.120	2.930	2.960	2.885	38,729,838
2025-12-08	3.180	3.190	3.050	3.070	2.992	22,935,676
2025-12-05	3.050	3.180	3.020	3.180	3.099	39,324,000
2025-12-04	2.980	3.040	2.980	3.030	2.953	13,514,850
2025-12-03	2.990	3.000	2.930	2.990	2.914	8,004,000
2025-12-02	2.990	2.990	2.920	2.980	2.905	12,234,000
2025-12-01	3.060	3.070	2.940	2.970	2.895	25,530,000
2025-11-28	2.980	3.070	2.970	3.040	2.963	21,014,000
2025-11-27	2.920	3.000	2.920	2.980	2.905	26,358,000
2025-11-26	2.930	2.980	2.900	2.920	2.846	18,824,000
2025-11-25	2.910	2.990	2.900	2.930	2.856	31,662,000
2025-11-24	2.730	2.890	2.720	2.880	2.807	53,511,474
2025-11-21	2.850	2.850	2.720	2.730	2.661	73,558,000
2025-11-20	2.950	2.950	2.820	2.880	2.807	40,326,500
2025-11-19	3.050	3.090	2.890	2.920	2.846	46,160,000
2025-11-18	3.110	3.150	2.980	3.010	2.934	31,712,000
2025-11-17	2.990	3.080	2.930	3.060	2.982	32,080,400
2025-11-14	3.080	3.100	2.990	3.000	2.924	20,230,000
2025-11-13	3.050	3.090	3.020	3.090	3.012	22,858,000
2025-11-12	3.070	3.070	2.990	3.030	2.953	25,048,338
2025-11-11	3.080	3.130	3.030	3.060	2.982	14,786,000
2025-11-10	3.160	3.190	3.050	3.060	2.982	27,590,701
2025-11-07	3.150	3.150	3.090	3.140	3.060	17,382,000
2025-11-06	3.110	3.180	3.090	3.150	3.070	31,856,000
2025-11-05	2.910	3.090	2.910	3.090	3.012	35,166,000
2025-11-04	3.050	3.060	2.950	2.970	2.895	21,363,993
2025-11-03	2.970	3.090	2.890	3.040	2.963	61,976,000

← NewerPage 4 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0550 HKD
2025-05-28	0.0370 HKD
2024-05-29	0.0253 HKD
2023-05-30	0.0744 HKD
2022-06-01	0.1000 HKD
2021-06-02	0.1040 HKD
2020-07-02	0.0690 HKD
2019-08-27	0.0402 HKD
2019-05-22	0.0160 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.