HKSE - Delayed Quote HKD

Dongwu Cement International Limited (0695.HK)

1.900 -0.020 (-1.04%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.000 2.000 1.800 1.900 1.900 206,000
Apr 25, 2024 1.920 1.980 1.850 1.920 1.920 140,000
Apr 24, 2024 1.990 2.000 1.850 1.880 1.880 168,000
Apr 23, 2024 1.810 2.020 1.800 1.890 1.890 192,000
Apr 22, 2024 1.960 2.040 1.790 1.850 1.850 200,000
Apr 19, 2024 1.910 2.040 1.730 1.910 1.910 200,000
Apr 18, 2024 1.990 2.190 1.870 2.010 2.010 136,000
Apr 17, 2024 2.100 2.180 1.810 2.040 2.040 204,000
Apr 16, 2024 1.860 2.190 1.300 2.190 2.190 632,000
Apr 15, 2024 1.880 1.880 1.880 1.880 1.880 -
Apr 12, 2024 1.960 2.090 1.800 1.890 1.890 438,000
Apr 11, 2024 2.260 2.260 1.860 2.020 2.020 196,000
Apr 10, 2024 2.330 2.330 1.930 2.040 2.040 150,000
Apr 9, 2024 2.010 2.130 1.800 2.060 2.060 444,000
Apr 8, 2024 2.020 2.350 1.940 1.980 1.980 144,000
Apr 5, 2024 2.030 2.230 2.000 2.010 2.010 128,000
Apr 3, 2024 2.160 2.210 2.000 2.120 2.120 174,000
Apr 2, 2024 2.100 2.300 2.010 2.270 2.270 106,000
Mar 28, 2024 2.280 2.280 2.280 2.280 2.280 -
Mar 27, 2024 2.320 2.480 2.170 2.280 2.280 16,000
Mar 26, 2024 2.110 2.180 1.990 2.080 2.080 138,000
Mar 25, 2024 2.180 2.180 2.130 2.130 2.130 18,000
Mar 22, 2024 2.310 2.310 2.310 2.310 2.310 -
Mar 21, 2024 2.310 2.310 2.310 2.310 2.310 -
Mar 20, 2024 2.280 2.280 2.280 2.280 2.280 -
Mar 19, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 18, 2024 2.290 2.290 2.290 2.290 2.290 -
Mar 15, 2024 2.240 2.430 2.220 2.290 2.290 50,000
Mar 14, 2024 2.400 2.400 2.400 2.400 2.400 4,000
Mar 13, 2024 2.370 2.370 2.370 2.370 2.370 2,000
Mar 12, 2024 2.250 2.300 2.250 2.300 2.300 10,000
Mar 11, 2024 2.280 2.300 2.280 2.300 2.300 6,000
Mar 8, 2024 2.390 2.390 2.390 2.390 2.390 -
Mar 7, 2024 2.390 2.390 2.390 2.390 2.390 -
Mar 6, 2024 2.150 2.390 2.110 2.390 2.390 36,000
Mar 5, 2024 2.510 2.510 2.080 2.260 2.260 126,000
Mar 4, 2024 2.480 2.480 2.480 2.480 2.480 2,000
Mar 1, 2024 2.500 2.500 2.500 2.500 2.500 -
Feb 29, 2024 2.550 2.550 2.550 2.550 2.550 -
Feb 28, 2024 2.610 2.610 2.610 2.610 2.610 -
Feb 27, 2024 2.670 2.670 2.670 2.670 2.670 2,000
Feb 26, 2024 2.720 2.720 2.470 2.520 2.520 22,000
Feb 23, 2024 2.390 2.590 2.390 2.590 2.590 8,000
Feb 22, 2024 2.470 2.540 2.460 2.470 2.470 20,000
Feb 21, 2024 2.420 2.640 2.420 2.640 2.640 4,000
Feb 20, 2024 2.520 2.520 2.500 2.500 2.500 26,000
Feb 19, 2024 2.470 2.680 2.460 2.680 2.680 16,000
Feb 16, 2024 2.520 2.570 2.520 2.570 2.570 8,000
Feb 15, 2024 2.520 2.520 2.520 2.520 2.520 -
Feb 14, 2024 2.700 2.700 2.700 2.700 2.700 2,000
Feb 9, 2024 2.430 2.430 2.430 2.430 2.430 -
Feb 8, 2024 2.400 2.500 2.400 2.450 2.450 10,000
Feb 7, 2024 2.420 2.420 2.420 2.420 2.420 -
Feb 6, 2024 2.510 2.510 2.370 2.400 2.400 28,000
Feb 5, 2024 2.500 2.500 2.500 2.500 2.500 -
Feb 2, 2024 2.550 2.550 2.410 2.500 2.500 6,000
Feb 1, 2024 2.490 2.500 2.410 2.470 2.470 28,000
Jan 31, 2024 2.410 2.500 2.290 2.500 2.500 52,000
Jan 30, 2024 2.390 2.400 2.390 2.390 2.390 12,000
Jan 29, 2024 2.370 2.390 2.370 2.390 2.390 10,000
Jan 26, 2024 2.380 2.380 2.380 2.380 2.380 -
Jan 25, 2024 2.310 2.380 2.290 2.360 2.360 42,000
Jan 24, 2024 2.320 2.360 2.240 2.260 2.260 164,000
Jan 23, 2024 2.370 2.390 2.280 2.380 2.380 122,000
Jan 22, 2024 2.380 2.390 2.210 2.280 2.280 2,200,000
Jan 19, 2024 2.430 2.430 2.190 2.290 2.290 118,000
Jan 18, 2024 2.340 2.340 2.130 2.290 2.290 76,000
Jan 17, 2024 2.490 2.490 2.220 2.240 2.240 106,000
Jan 16, 2024 2.370 2.400 2.340 2.350 2.350 52,000
Jan 15, 2024 2.650 2.650 2.650 2.650 2.650 -
Jan 12, 2024 2.210 2.900 2.130 2.650 2.650 166,000
Jan 11, 2024 2.450 2.450 2.210 2.210 2.210 98,000
Jan 10, 2024 2.530 2.580 2.270 2.400 2.400 620,000
Jan 9, 2024 2.520 2.590 2.420 2.590 2.590 212,000
Jan 8, 2024 2.600 2.600 2.470 2.470 2.470 270,000
Jan 5, 2024 2.560 2.740 2.490 2.650 2.650 456,000
Jan 4, 2024 2.590 2.910 2.550 2.600 2.600 360,000
Jan 3, 2024 2.690 2.820 2.590 2.620 2.620 338,000
Jan 2, 2024 2.710 2.880 2.590 2.820 2.820 364,000
Dec 29, 2023 2.790 2.890 2.600 2.790 2.790 586,000
Dec 28, 2023 2.820 2.910 2.620 2.750 2.750 350,000
Dec 27, 2023 2.620 2.950 2.480 2.950 2.950 418,000
Dec 22, 2023 2.970 3.090 2.620 2.620 2.620 380,000
Dec 21, 2023 3.010 3.000 2.910 2.960 2.960 144,000
Dec 20, 2023 3.000 3.050 2.910 2.980 2.980 108,000
Dec 19, 2023 2.960 3.000 2.860 2.970 2.970 224,000
Dec 18, 2023 2.970 2.970 2.970 2.970 2.970 -
Dec 15, 2023 3.020 3.090 2.960 3.000 3.000 206,000
Dec 14, 2023 3.000 3.040 2.970 3.020 3.020 166,000
Dec 13, 2023 3.000 3.060 2.960 3.010 3.010 192,000
Dec 12, 2023 3.000 3.110 2.970 3.010 3.010 240,000
Dec 11, 2023 3.020 3.020 2.960 3.020 3.020 50,000
Dec 8, 2023 2.970 3.000 2.960 2.990 2.990 108,000
Dec 7, 2023 2.980 3.130 2.930 2.990 2.990 314,000
Dec 6, 2023 3.090 3.090 2.970 3.040 3.040 56,000
Dec 5, 2023 3.040 3.180 3.000 3.050 3.050 1,458,000
Dec 4, 2023 3.030 3.130 2.940 3.000 3.000 128,000
Dec 1, 2023 3.150 3.180 2.970 2.970 2.970 494,000
Nov 30, 2023 3.050 3.150 3.000 3.090 3.090 122,000
Nov 29, 2023 3.180 3.200 3.000 3.070 3.070 154,000
Nov 28, 2023 3.170 3.170 3.000 3.130 3.130 104,000
Nov 27, 2023 3.190 3.190 3.050 3.150 3.150 122,000
Nov 24, 2023 2.990 3.190 2.870 3.130 3.130 146,000
Nov 23, 2023 2.910 3.020 2.910 3.020 3.020 174,000
Nov 22, 2023 2.900 2.960 2.900 2.940 2.940 170,000
Nov 21, 2023 2.980 2.990 2.920 2.920 2.920 310,000
Nov 20, 2023 3.030 3.070 2.920 2.980 2.980 210,000
Nov 17, 2023 2.880 2.980 2.870 2.960 2.960 306,000
Nov 16, 2023 3.140 3.140 2.850 2.920 2.920 378,000
Nov 15, 2023 3.060 3.110 3.040 3.090 3.090 4,086,000
Nov 14, 2023 3.170 3.170 3.000 3.160 3.160 1,568,000
Nov 13, 2023 3.020 3.160 2.930 3.160 3.160 110,000
Nov 10, 2023 3.000 3.030 2.930 3.000 3.000 180,000
Nov 9, 2023 3.020 3.080 2.980 3.020 3.020 70,000
Nov 8, 2023 3.000 3.100 2.980 3.030 3.030 100,000
Nov 7, 2023 3.000 3.190 2.930 3.020 3.020 388,000
Nov 6, 2023 3.110 3.220 3.000 3.000 3.000 122,000
Nov 3, 2023 3.000 3.160 2.990 3.000 3.000 232,000
Nov 2, 2023 2.910 3.240 2.870 3.070 3.070 484,000
Nov 1, 2023 2.890 3.000 2.890 3.000 3.000 62,000
Oct 31, 2023 2.880 2.940 2.800 2.880 2.880 396,000
Oct 30, 2023 2.860 3.000 2.830 2.910 2.910 1,234,000
Oct 27, 2023 2.890 2.930 2.850 2.890 2.890 180,000
Oct 26, 2023 2.930 2.980 2.880 2.880 2.880 126,000
Oct 25, 2023 2.950 3.200 2.900 3.000 3.000 1,490,000
Oct 24, 2023 2.920 2.980 2.900 2.980 2.980 358,000
Oct 20, 2023 3.000 3.060 2.800 3.030 3.030 478,000
Oct 19, 2023 3.040 3.080 2.960 3.080 3.080 50,000
Oct 18, 2023 3.080 3.080 3.010 3.080 3.080 188,000
Oct 17, 2023 3.100 3.100 3.080 3.080 3.080 34,000
Oct 16, 2023 3.120 3.180 3.070 3.080 3.080 244,000
Oct 13, 2023 3.080 3.400 3.010 3.400 3.400 428,000
Oct 12, 2023 3.150 3.170 3.010 3.160 3.160 232,000
Oct 11, 2023 3.200 3.200 3.070 3.110 3.110 84,000
Oct 10, 2023 3.210 3.330 3.200 3.330 3.330 12,000
Oct 9, 2023 3.400 3.400 3.140 3.360 3.360 66,000
Oct 6, 2023 3.290 3.290 3.280 3.280 3.280 4,000
Oct 5, 2023 3.100 3.240 3.100 3.240 3.240 24,000
Oct 4, 2023 3.270 3.270 3.140 3.140 3.140 10,000
Oct 3, 2023 3.190 3.290 3.060 3.210 3.210 36,000
Sep 29, 2023 3.300 3.300 3.080 3.180 3.180 336,000
Sep 28, 2023 3.490 3.490 3.200 3.370 3.370 84,000
Sep 27, 2023 3.250 3.400 3.170 3.370 3.370 84,000
Sep 26, 2023 3.430 3.430 3.120 3.400 3.400 108,000
Sep 25, 2023 3.090 3.600 2.960 3.200 3.200 70,000
Sep 22, 2023 3.170 3.200 3.100 3.100 3.100 44,000
Sep 21, 2023 3.310 3.310 3.130 3.260 3.260 36,000
Sep 20, 2023 3.460 3.490 3.160 3.160 3.160 100,000
Sep 19, 2023 3.540 3.570 3.410 3.410 3.410 38,000
Sep 18, 2023 3.630 3.660 3.510 3.560 3.560 48,000
Sep 15, 2023 3.610 3.620 3.460 3.530 3.530 62,000
Sep 14, 2023 3.650 3.700 3.580 3.590 3.590 36,000
Sep 13, 2023 3.600 3.700 3.460 3.630 3.630 44,000
Sep 12, 2023 3.630 3.630 3.630 3.630 3.630 12,000
Sep 11, 2023 3.560 3.630 3.530 3.620 3.620 74,000
Sep 7, 2023 3.550 3.680 3.540 3.640 3.640 104,000
Sep 6, 2023 3.530 3.670 3.530 3.650 3.650 28,000
Sep 5, 2023 3.460 3.660 3.430 3.660 3.660 114,000
Sep 4, 2023 3.440 3.640 3.440 3.570 3.570 78,000
Aug 31, 2023 3.530 3.600 3.530 3.570 3.570 18,000
Aug 30, 2023 3.500 3.630 3.500 3.610 3.610 62,000
Aug 29, 2023 3.470 3.550 3.470 3.550 3.550 34,000
Aug 28, 2023 3.400 3.550 3.400 3.550 3.550 238,000
Aug 25, 2023 3.570 3.580 3.500 3.550 3.550 16,000
Aug 24, 2023 3.590 3.600 3.550 3.550 3.550 156,000
Aug 23, 2023 3.700 3.710 3.600 3.640 3.640 106,000
Aug 22, 2023 3.610 3.690 3.600 3.670 3.670 70,000
Aug 21, 2023 3.680 3.700 3.560 3.690 3.690 52,000
Aug 18, 2023 3.510 3.690 3.650 3.680 3.680 72,000
Aug 17, 2023 3.700 3.740 3.530 3.670 3.670 36,000
Aug 16, 2023 3.720 3.750 3.300 3.650 3.650 500,000
Aug 15, 2023 3.590 3.660 3.500 3.640 3.640 66,000
Aug 14, 2023 3.500 3.580 3.360 3.580 3.580 50,000
Aug 11, 2023 3.690 3.690 3.350 3.350 3.350 38,000
Aug 10, 2023 3.630 3.710 3.560 3.560 3.560 230,000
Aug 9, 2023 3.670 3.770 3.580 3.770 3.770 236,000
Aug 8, 2023 3.600 3.680 3.600 3.650 3.650 40,000
Aug 7, 2023 3.690 3.770 3.510 3.690 3.690 246,000
Aug 4, 2023 3.580 3.580 3.410 3.490 3.490 616,000
Aug 3, 2023 3.570 3.570 3.480 3.550 3.550 164,000
Aug 2, 2023 3.690 3.690 3.490 3.490 3.490 74,000
Aug 1, 2023 3.600 3.650 3.470 3.560 3.560 226,000
Jul 31, 2023 3.710 3.710 3.450 3.670 3.670 94,000
Jul 28, 2023 3.650 3.650 3.480 3.600 3.600 148,000
Jul 27, 2023 3.660 3.700 3.480 3.480 3.480 168,000
Jul 26, 2023 3.580 3.580 3.440 3.440 3.440 152,000
Jul 25, 2023 3.260 3.740 3.330 3.580 3.580 122,000
Jul 24, 2023 3.100 3.260 3.100 3.260 3.260 204,000
Jul 21, 2023 3.350 3.480 3.020 3.080 3.080 682,000
Jul 20, 2023 3.210 3.560 3.200 3.350 3.350 108,000
Jul 19, 2023 3.460 3.640 3.360 3.480 3.480 308,000
Jul 18, 2023 3.620 3.750 3.430 3.620 3.620 128,000
Jul 14, 2023 3.740 3.740 3.630 3.680 3.680 18,000
Jul 13, 2023 3.640 3.690 3.620 3.620 3.620 222,000
Jul 12, 2023 3.700 3.840 3.630 3.650 3.650 94,000
Jul 11, 2023 3.880 3.880 3.880 3.880 3.880 -
Jul 10, 2023 3.860 3.900 3.700 3.880 3.880 12,000
Jul 7, 2023 3.870 3.870 3.660 3.860 3.860 24,000
Jul 6, 2023 3.690 3.860 3.610 3.860 3.860 402,000
Jul 5, 2023 3.670 3.690 3.650 3.690 3.690 14,000
Jul 4, 2023 3.610 3.690 3.540 3.550 3.550 56,000
Jul 3, 2023 3.690 3.780 3.690 3.690 3.690 34,000
Jun 30, 2023 3.690 3.780 3.620 3.620 3.620 36,000
Jun 29, 2023 3.690 3.780 3.620 3.690 3.690 16,000
Jun 28, 2023 3.670 3.790 3.670 3.790 3.790 24,000
Jun 27, 2023 3.690 3.690 3.650 3.650 3.650 32,000
Jun 26, 2023 3.680 3.810 3.650 3.810 3.810 26,000
Jun 23, 2023 3.690 3.690 3.660 3.660 3.660 12,000
Jun 21, 2023 3.690 3.690 3.670 3.670 3.670 22,000
Jun 20, 2023 3.810 3.810 3.810 3.810 3.810 16,000
Jun 19, 2023 3.650 3.690 3.650 3.690 3.690 568,000
Jun 16, 2023 3.740 3.740 3.660 3.690 3.690 10,000
Jun 15, 2023 3.810 3.810 3.680 3.730 3.730 104,000
Jun 14, 2023 3.810 3.810 3.810 3.810 3.810 -
Jun 13, 2023 3.790 3.810 3.760 3.810 3.810 32,000
Jun 12, 2023 3.810 3.810 3.810 3.810 3.810 -
Jun 9, 2023 3.800 3.810 3.780 3.810 3.810 68,000
Jun 8, 2023 3.920 3.980 3.760 3.760 3.760 48,000
Jun 7, 2023 3.870 3.950 3.870 3.920 3.920 12,000
Jun 6, 2023 3.900 3.960 3.830 3.960 3.960 50,000
Jun 5, 2023 3.930 3.940 3.820 3.940 3.940 66,000
Jun 2, 2023 3.860 3.940 3.760 3.940 3.940 102,000
Jun 1, 2023 3.940 3.940 3.750 3.860 3.860 50,000
May 31, 2023 3.840 3.840 3.840 3.840 3.840 2,000
May 30, 2023 3.820 3.850 3.740 3.840 3.840 24,000
May 29, 2023 3.720 3.820 3.710 3.820 3.820 60,000
May 25, 2023 3.700 3.820 3.700 3.820 3.820 14,000
May 24, 2023 3.850 3.850 3.850 3.850 3.850 2,000
May 23, 2023 3.850 3.850 3.780 3.850 3.850 84,000
May 22, 2023 3.980 3.980 3.840 3.880 3.880 118,000
May 19, 2023 3.830 3.950 3.820 3.950 3.950 76,000
May 18, 2023 3.860 3.960 3.860 3.960 3.960 12,000
May 17, 2023 3.960 3.980 3.880 3.980 3.980 8,000
May 16, 2023 3.900 3.980 3.660 3.980 3.980 338,000
May 15, 2023 4.100 4.100 3.890 3.900 3.900 28,000
May 12, 2023 3.940 3.950 3.880 3.950 3.950 26,000
May 11, 2023 3.900 3.950 3.820 3.950 3.950 66,000
May 10, 2023 3.980 3.980 3.880 3.900 3.900 106,000
May 9, 2023 3.870 3.980 3.780 3.980 3.980 490,000
May 8, 2023 4.000 4.000 3.850 3.900 3.900 8,000
May 5, 2023 3.880 3.900 3.880 3.900 3.900 14,000
May 4, 2023 3.910 3.910 3.880 3.880 3.880 32,000
May 3, 2023 4.040 4.040 3.950 4.040 4.040 6,000
May 2, 2023 4.030 4.100 3.950 4.100 4.100 24,000
Apr 28, 2023 4.030 4.030 4.020 4.030 4.030 72,000
Apr 27, 2023 3.960 4.030 3.770 4.030 4.030 136,000
Apr 26, 2023 3.980 3.980 3.970 3.970 3.970 14,000