West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.500	1.530	1.470	1.510	1.434	29,708,000
2025-05-09	1.520	1.520	1.490	1.500	1.424	11,026,000
2025-05-08	1.540	1.540	1.510	1.520	1.443	13,854,000
2025-05-07	1.580	1.580	1.530	1.540	1.462	22,624,000
2025-05-06	1.590	1.590	1.530	1.570	1.491	38,674,000
2025-05-02	1.560	1.580	1.530	1.580	1.500	4,968,312
2025-04-30	1.580	1.600	1.540	1.560	1.481	14,830,000
2025-04-29	1.560	1.590	1.540	1.570	1.491	11,044,000
2025-04-28	1.560	1.570	1.500	1.560	1.481	17,314,000
2025-04-25	1.570	1.590	1.560	1.570	1.491	17,826,000
2025-04-24	1.590	1.630	1.540	1.560	1.481	24,036,000
2025-04-23	1.560	1.630	1.560	1.580	1.500	21,998,000
2025-04-22	1.480	1.560	1.470	1.560	1.481	40,646,000
2025-04-17	1.440	1.490	1.430	1.470	1.396	22,734,000
2025-04-16	1.480	1.480	1.420	1.440	1.367	15,966,000
2025-04-15	1.490	1.490	1.440	1.460	1.386	16,538,000
2025-04-14	1.460	1.490	1.450	1.470	1.396	17,084,000
2025-04-11	1.410	1.450	1.400	1.430	1.358	19,358,000
2025-04-10	1.390	1.450	1.390	1.410	1.339	28,470,000
2025-04-09	1.290	1.350	1.270	1.350	1.282	31,374,342
2025-04-08	1.290	1.340	1.280	1.320	1.254	45,080,000
2025-04-07	1.330	1.340	1.240	1.250	1.187	95,092,000
2025-04-03	1.410	1.450	1.410	1.430	1.358	18,844,222
2025-04-02	1.410	1.440	1.400	1.430	1.358	11,444,307
2025-04-01	1.400	1.420	1.390	1.420	1.348	24,172,000
2025-03-31	1.450	1.450	1.380	1.400	1.330	41,602,000
2025-03-28	1.500	1.500	1.450	1.460	1.386	36,240,000
2025-03-27	1.490	1.530	1.480	1.500	1.424	29,649,896
2025-03-26	1.460	1.520	1.450	1.490	1.415	35,902,000
2025-03-25	1.480	1.500	1.440	1.470	1.396	34,640,000
2025-03-24	1.470	1.470	1.430	1.460	1.386	22,728,480
2025-03-21	1.500	1.500	1.440	1.480	1.405	36,216,000
2025-03-20	1.520	1.530	1.480	1.490	1.415	35,705,000
2025-03-19	1.540	1.550	1.500	1.520	1.443	28,430,001
2025-03-18	1.520	1.540	1.470	1.540	1.462	68,814,000
2025-03-17	1.480	1.520	1.390	1.500	1.424	287,016,000
2025-03-14	1.670	1.740	1.640	1.710	1.624	31,187,290
2025-03-13	1.660	1.670	1.630	1.650	1.567	22,764,000
2025-03-12	1.670	1.700	1.630	1.650	1.567	20,842,000
2025-03-11	1.670	1.680	1.620	1.670	1.586	44,638,200
2025-03-10	1.790	1.790	1.630	1.680	1.595	62,628,734
2025-03-07	1.750	1.820	1.750	1.790	1.700	39,237,655
2025-03-06	1.790	1.800	1.730	1.750	1.662	47,808,000
2025-03-05	1.690	1.800	1.690	1.790	1.700	50,314,962
2025-03-04	1.700	1.700	1.640	1.690	1.605	25,150,557
2025-03-03	1.670	1.720	1.660	1.700	1.614	38,778,053
2025-02-28	1.700	1.700	1.640	1.650	1.567	24,700,105
2025-02-27	1.670	1.750	1.660	1.700	1.614	42,700,000
2025-02-26	1.600	1.660	1.600	1.640	1.557	51,367,606
2025-02-25	1.490	1.660	1.480	1.620	1.538	91,353,456
2025-02-24	1.520	1.550	1.490	1.510	1.434	61,266,800
2025-02-21	1.480	1.540	1.470	1.520	1.443	46,604,000
2025-02-20	1.570	1.580	1.490	1.500	1.424	57,616,000
2025-02-19	1.590	1.610	1.560	1.580	1.500	24,992,000
2025-02-18	1.600	1.610	1.570	1.580	1.500	34,281,200
2025-02-17	1.600	1.620	1.570	1.600	1.519	34,970,000
2025-02-14	1.570	1.630	1.560	1.620	1.538	41,040,000
2025-02-13	1.590	1.600	1.540	1.550	1.472	42,342,900
2025-02-12	1.490	1.590	1.480	1.570	1.491	83,178,653
2025-02-11	1.530	1.530	1.460	1.490	1.415	37,102,000

← NewerPage 7 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.