Huaxin Cement Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.980	13.350	12.870	13.330	12.851	16,933,199
2025-08-04	12.900	13.090	12.720	12.970	12.504	12,069,570
2025-08-01	12.980	13.140	12.760	12.920	12.456	13,083,600
2025-07-31	13.260	13.420	12.780	12.900	12.437	24,755,510
2025-07-30	13.640	14.180	13.180	13.180	12.707	33,698,961
2025-07-29	13.680	14.660	13.060	13.840	13.343	79,801,445
2025-07-28	13.460	13.800	13.260	13.640	13.150	26,833,439
2025-07-25	14.720	14.780	13.380	13.460	12.977	49,231,238
2025-07-24	14.500	15.240	14.040	14.500	13.979	108,133,602
2025-07-23	16.200	16.400	14.300	14.320	13.806	148,587,594
2025-07-22	17.800	18.320	15.760	15.800	15.232	211,026,703
2025-07-21	11.520	20.100	11.520	18.600	17.932	425,434,812
2025-07-18	10.020	10.080	9.830	10.020	9.660	1,772,148
2025-07-17	9.880	10.080	9.810	10.000	9.641	1,226,700
2025-07-16	10.000	10.180	9.890	10.100	9.737	1,300,500
2025-07-15	10.620	10.620	9.900	10.080	9.718	6,366,200
2025-07-14	10.120	10.120	9.860	10.060	9.699	2,385,500
2025-07-11	10.000	10.080	9.880	9.900	9.544	1,052,800
2025-07-10	9.830	10.180	9.700	10.140	9.776	2,557,568
2025-07-09	9.390	10.100	9.390	9.770	9.419	3,373,900
2025-07-08	9.480	9.550	9.250	9.390	9.053	1,873,500
2025-07-07	9.390	9.700	9.390	9.520	9.178	854,781
2025-07-04	9.540	9.640	9.420	9.520	9.178	1,123,000
2025-07-03	9.440	9.780	9.290	9.640	9.294	3,060,600
2025-07-02	8.780	9.570	8.750	9.430	9.091	6,215,620
2025-06-30	8.790	9.020	8.760	8.800	8.484	1,036,100
2025-06-27	8.840	8.910	8.730	8.910	8.590	377,116
2025-06-26	8.730	9.010	8.730	8.850	8.532	315,200
2025-06-25	8.900	8.920	8.740	8.850	8.532	254,700
2025-06-24	8.410	8.880	8.410	8.810	8.494	773,936
2025-06-23	8.650	8.690	8.430	8.600	8.291	433,600
2025-06-20	8.420	8.580	8.400	8.560	8.253	2,774,360
2025-06-19	8.560	8.560	8.390	8.400	8.098	838,900
2025-06-18	8.680	8.740	8.550	8.640	8.330	1,296,500
2025-06-17	8.840	8.840	8.670	8.720	8.407	342,400
2025-06-16	8.810	8.810	8.660	8.780	8.465	871,400
2025-06-13	9.120	9.120	8.690	8.830	8.513	865,580
2025-06-12	8.980	9.140	8.930	9.060	8.735	650,400
2025-06-11	8.960	9.030	8.900	8.950	8.629	547,868
2025-06-10	9.000	9.080	8.930	8.930	8.609	503,600
2025-06-09	8.930	9.100	8.720	8.940	8.619	1,019,000
2025-06-06	8.460	9.130	8.380	8.940	8.619	2,699,185
2025-06-05	8.500	8.500	8.330	8.430	8.127	1,271,040
2025-06-04	8.320	8.480	8.320	8.400	8.098	294,200
2025-06-03	8.150	8.380	8.130	8.310	8.012	780,500
2025-06-02	8.300	8.300	7.850	7.940	7.655	402,500
2025-05-30	8.400	8.470	8.350	8.370	8.069	444,000
2025-05-29	8.450	8.480	8.320	8.400	8.098	950,260
2025-05-28	8.940	9.010	8.830	8.950	8.145	1,004,400
2025-05-27	8.930	9.020	8.900	8.940	8.136	631,500
2025-05-26	8.800	8.950	8.800	8.890	8.090	788,200
2025-05-23	8.900	8.950	8.800	8.810	8.018	780,900
2025-05-22	9.060	9.070	8.880	8.930	8.127	873,800
2025-05-21	9.060	9.170	8.980	9.120	8.300	950,200
2025-05-20	9.110	9.180	8.950	9.110	8.291	1,342,863
2025-05-19	9.270	9.270	8.920	9.010	8.200	942,674
2025-05-16	9.220	9.260	8.980	9.040	8.227	522,900
2025-05-15	9.360	9.360	9.080	9.220	8.391	761,300
2025-05-14	9.220	9.220	9.020	9.090	8.272	716,208
2025-05-13	9.070	9.300	8.940	9.220	8.391	1,284,690

← NewerPage 6 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2413 HKD
2025-11-14	0.3728 HKD
2025-05-29	0.5015 HKD
2024-05-24	0.5820 HKD
2023-05-24	0.5677 HKD
2022-05-24	1.1756 HKD

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