West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.090	2.140	2.090	2.120	2.066	29,697,000
2025-08-04	2.050	2.120	2.010	2.090	2.037	54,752,000
2025-08-01	2.000	2.070	2.000	2.050	1.998	40,718,500
2025-07-31	2.010	2.030	1.990	2.010	1.959	31,730,000
2025-07-30	2.030	2.030	1.980	2.010	1.959	42,547,741
2025-07-29	2.030	2.060	1.990	2.030	1.979	62,974,000
2025-07-28	2.100	2.100	2.020	2.030	1.979	56,491,000
2025-07-25	2.170	2.180	2.060	2.080	2.027	108,229,225
2025-07-24	1.980	2.250	1.940	2.120	2.066	693,322,375
2025-07-23	1.920	1.940	1.810	1.820	1.774	74,094,010
2025-07-22	1.850	1.950	1.770	1.890	1.842	175,399,549
2025-07-21	1.890	1.980	1.770	1.860	1.813	445,184,000
2025-07-18	1.780	1.780	1.730	1.760	1.715	38,108,000
2025-07-17	1.700	1.770	1.680	1.760	1.715	54,336,044
2025-07-16	1.700	1.700	1.660	1.700	1.657	25,392,000
2025-07-15	1.710	1.710	1.680	1.700	1.657	24,738,000
2025-07-14	1.680	1.740	1.680	1.730	1.686	24,428,000
2025-07-11	1.700	1.730	1.650	1.680	1.637	20,914,000
2025-07-10	1.660	1.710	1.640	1.690	1.647	32,232,000
2025-07-09	1.680	1.730	1.650	1.670	1.628	42,410,000
2025-07-08	1.630	1.680	1.620	1.680	1.637	25,652,902
2025-07-07	1.640	1.660	1.620	1.630	1.589	28,780,000
2025-07-04	1.620	1.630	1.580	1.630	1.589	30,734,000
2025-07-03	1.640	1.640	1.590	1.620	1.579	55,005,359
2025-07-02	1.510	1.660	1.470	1.610	1.569	128,494,000
2025-06-30	1.540	1.570	1.500	1.510	1.472	52,750,000
2025-06-27	1.500	1.560	1.480	1.530	1.491	67,776,000
2025-06-26	1.460	1.660	1.450	1.510	1.472	304,422,000
2025-06-25	1.390	1.410	1.370	1.390	1.355	15,216,000
2025-06-24	1.390	1.420	1.380	1.380	1.345	24,098,000
2025-06-23	1.320	1.430	1.310	1.390	1.355	67,722,010
2025-06-20	1.310	1.310	1.290	1.290	1.257	16,159,808
2025-06-19	1.340	1.340	1.290	1.290	1.257	40,838,000
2025-06-18	1.350	1.390	1.340	1.350	1.316	25,270,000
2025-06-17	1.340	1.360	1.330	1.340	1.306	24,468,000
2025-06-16	1.340	1.350	1.330	1.340	1.306	11,726,000
2025-06-13	1.380	1.390	1.340	1.340	1.306	34,634,700
2025-06-12	1.400	1.410	1.380	1.380	1.345	14,088,000
2025-06-11	1.410	1.410	1.380	1.390	1.355	17,946,000
2025-06-10	1.360	1.410	1.340	1.390	1.355	53,610,000
2025-06-09	1.380	1.380	1.350	1.350	1.316	38,710,000
2025-06-06	1.370	1.400	1.360	1.370	1.335	22,387,615
2025-06-05	1.390	1.400	1.370	1.380	1.345	18,688,000
2025-06-04	1.380	1.400	1.370	1.390	1.355	27,262,000
2025-06-03	1.400	1.420	1.370	1.380	1.345	26,776,000
2025-06-02	1.420	1.420	1.360	1.400	1.365	19,794,000
2025-05-30	1.460	1.460	1.430	1.440	1.404	13,978,000
2025-05-29	1.460	1.460	1.440	1.460	1.423	19,042,000
2025-05-28	1.430	1.470	1.420	1.460	1.423	21,750,000
2025-05-27	1.430	1.460	1.420	1.440	1.367	42,768,000
2025-05-26	1.410	1.440	1.400	1.420	1.348	41,306,000
2025-05-23	1.460	1.460	1.420	1.420	1.348	36,709,441
2025-05-22	1.460	1.460	1.440	1.460	1.386	22,918,000
2025-05-21	1.480	1.490	1.450	1.460	1.386	36,558,000
2025-05-20	1.480	1.510	1.460	1.470	1.396	42,418,000
2025-05-19	1.490	1.510	1.470	1.470	1.396	17,978,000
2025-05-16	1.480	1.490	1.460	1.490	1.415	26,934,000
2025-05-15	1.530	1.530	1.480	1.490	1.415	16,152,000
2025-05-14	1.530	1.530	1.500	1.530	1.453	11,736,000
2025-05-13	1.510	1.550	1.500	1.510	1.434	28,326,000

← NewerPage 6 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.