West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.070	3.100	2.950	2.970	2.895	59,569,238
2025-10-30	3.180	3.180	3.050	3.070	2.992	46,170,000
2025-10-28	3.280	3.280	3.070	3.080	3.002	37,338,300
2025-10-27	3.140	3.290	3.140	3.280	3.197	47,584,000
2025-10-24	3.120	3.150	3.050	3.100	3.021	37,802,548
2025-10-23	3.240	3.240	2.990	3.090	3.012	116,885,392
2025-10-22	3.330	3.350	3.230	3.260	3.177	44,270,000
2025-10-21	3.360	3.430	3.330	3.350	3.265	28,126,550
2025-10-20	3.470	3.490	3.300	3.350	3.265	72,486,000
2025-10-17	3.660	3.680	3.380	3.430	3.343	101,282,000
2025-10-16	3.480	3.680	3.470	3.660	3.567	62,415,500
2025-10-15	3.280	3.500	3.260	3.480	3.392	71,118,000
2025-10-14	3.380	3.490	3.160	3.240	3.158	79,323,000
2025-10-13	3.270	3.400	3.240	3.360	3.275	52,860,000
2025-10-10	3.490	3.530	3.370	3.400	3.314	51,382,111
2025-10-09	3.310	3.530	3.260	3.530	3.441	55,964,500
2025-10-08	3.240	3.330	3.210	3.330	3.246	8,704,000
2025-10-06	3.330	3.330	3.250	3.270	3.187	6,794,000
2025-10-03	3.270	3.300	3.230	3.300	3.216	9,038,000
2025-10-02	3.290	3.330	3.190	3.300	3.216	13,044,000
2025-09-30	3.310	3.370	3.210	3.290	3.207	57,632,000
2025-09-29	3.160	3.310	3.160	3.290	3.207	42,722,000
2025-09-26	3.010	3.170	3.010	3.140	3.060	32,194,000
2025-09-25	3.070	3.130	3.030	3.040	2.963	28,115,650
2025-09-24	3.110	3.110	3.020	3.060	2.982	23,972,000
2025-09-23	2.980	3.120	2.940	3.100	3.021	59,706,000
2025-09-22	2.850	2.980	2.820	2.970	2.895	52,320,000
2025-09-19	2.740	2.880	2.720	2.850	2.778	48,626,000
2025-09-18	2.710	2.770	2.660	2.700	2.632	35,742,000
2025-09-17	2.750	2.750	2.680	2.710	2.641	50,198,000
2025-09-16	2.820	2.820	2.690	2.760	2.690	64,788,000
2025-09-15	2.870	2.880	2.770	2.820	2.749	32,220,000
2025-09-12	2.820	2.880	2.770	2.840	2.768	39,044,000
2025-09-11	2.810	2.840	2.740	2.800	2.729	30,436,000
2025-09-10	2.750	2.820	2.750	2.810	2.739	41,330,000
2025-09-09	2.780	2.790	2.700	2.740	2.671	59,394,022
2025-09-08	2.870	2.940	2.720	2.770	2.700	67,874,450
2025-09-05	2.800	2.880	2.750	2.860	2.788	56,818,529
2025-09-04	2.930	2.930	2.790	2.800	2.729	66,453,000
2025-09-03	2.790	2.930	2.780	2.900	2.827	82,314,000
2025-09-02	2.730	2.850	2.720	2.770	2.700	66,873,024
2025-09-01	2.650	2.710	2.640	2.700	2.632	57,984,000
2025-08-29	2.710	2.710	2.640	2.660	2.593	50,374,000
2025-08-28	2.590	2.740	2.590	2.720	2.651	81,639,200
2025-08-27	2.590	2.660	2.560	2.590	2.524	56,016,000
2025-08-26	2.470	2.640	2.410	2.570	2.505	117,302,850
2025-08-25	2.480	2.500	2.440	2.470	2.407	40,200,001
2025-08-22	2.440	2.480	2.420	2.460	2.398	32,313,500
2025-08-21	2.330	2.460	2.330	2.410	2.349	66,324,926
2025-08-20	2.330	2.350	2.290	2.330	2.271	34,384,001
2025-08-19	2.360	2.380	2.320	2.330	2.271	33,886,000
2025-08-18	2.420	2.420	2.310	2.350	2.290	60,874,500
2025-08-15	2.320	2.420	2.310	2.410	2.349	46,862,400
2025-08-14	2.340	2.400	2.250	2.330	2.271	62,356,000
2025-08-13	2.340	2.420	2.340	2.350	2.290	36,579,400
2025-08-12	2.380	2.380	2.310	2.340	2.281	33,616,000
2025-08-11	2.260	2.410	2.260	2.390	2.329	90,392,990
2025-08-08	2.240	2.260	2.200	2.250	2.193	30,134,100
2025-08-07	2.170	2.260	2.160	2.220	2.164	64,484,000
2025-08-06	2.120	2.170	2.100	2.160	2.105	32,614,842

← NewerPage 5 of 21 · 1,229 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.