1313.HK - China Resources Cement Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.0807.2207.0407.1507.15010,155,100
Aug 22, 20197.1607.2007.0307.1207.12014,095,765
Aug 21, 20197.1907.3207.1107.1707.17018,210,930
Aug 20, 20197.0007.1906.9507.0907.09015,698,906
Aug 19, 20196.9007.0706.9007.0007.00018,159,899
Aug 16, 20196.8306.8806.7506.8506.85017,976,323
Aug 15, 20196.6006.8506.5306.8306.8308,321,997
Aug 14, 20196.9706.9806.6506.7406.74019,877,932
Aug 13, 20196.9106.9906.7606.8306.83022,589,910
Aug 12, 20197.2007.2106.8206.9906.99030,422,000
Aug 09, 20197.1007.2006.8206.8806.88011,099,187
Aug 08, 20196.8307.0106.8106.9006.90020,060,407
Aug 07, 20196.8606.8606.7006.7706.77011,350,562
Aug 06, 20196.5906.8506.4006.8306.83023,418,243
Aug 05, 20196.9306.9306.7506.8106.81015,212,046
Aug 02, 20197.0507.0506.9107.0207.02011,788,304
Aug 01, 20197.3407.3407.1007.1507.15015,143,700
Jul 31, 20197.2707.2707.1107.2507.2508,774,473
Jul 30, 20197.3007.4007.2607.2607.2604,991,858
Jul 29, 20197.4507.4607.1907.2707.27022,181,815
Jul 26, 20197.5807.5807.4007.4207.4207,764,381
Jul 25, 20197.5507.5807.4807.5207.5208,521,574
Jul 24, 20197.6007.6407.4507.4707.47010,955,687
Jul 23, 20197.6707.6907.5107.5307.53014,330,000
Jul 22, 20197.7407.7707.6207.6407.6403,888,796
Jul 19, 20197.7807.7807.6607.7107.7106,849,988
Jul 18, 20197.5907.7407.5907.6907.69017,641,912
Jul 17, 20197.5807.7507.5807.6007.60014,492,000
Jul 16, 20197.6207.6807.5207.5807.5808,573,165
Jul 15, 20197.6407.6807.5507.5907.5907,134,543
Jul 12, 20197.8007.8107.5607.6107.6109,297,350
Jul 11, 20197.8107.8207.7007.7307.7309,291,768
Jul 10, 20197.7907.8407.6807.7107.7108,953,616
Jul 09, 20197.6107.8107.5607.6807.68013,522,769
Jul 08, 20197.7107.7607.4407.5507.55010,490,640
Jul 05, 20197.8007.8007.6407.7007.7005,114,324
Jul 04, 20197.8807.8907.7507.7907.7904,892,000
Jul 03, 20197.8807.8907.7307.8307.8309,850,485
Jul 02, 20197.9807.9807.7007.7807.78017,424,408
Jun 28, 20197.6007.6907.5207.5707.57010,689,377
Jun 27, 20197.4907.5407.4107.5207.52010,622,480
Jun 26, 20197.3907.4507.3407.4507.4508,320,000
Jun 25, 20197.3307.4807.3207.4507.45024,362,020
Jun 24, 20197.2407.3107.1607.2807.2809,742,272
Jun 21, 20197.3507.4207.2407.2607.26019,815,188
Jun 20, 20197.2907.3707.2407.3307.3309,918,870
Jun 19, 20197.2307.3507.2207.2907.29016,458,000
Jun 18, 20197.2107.2107.0307.0607.06014,162,124
Jun 17, 20197.2007.2807.1407.1507.1506,721,344
Jun 14, 20197.2907.3307.1807.2107.2109,527,272
Jun 13, 20197.3607.3807.1407.3307.3307,042,000
Jun 12, 20197.3207.4507.2507.3607.36012,551,700
Jun 11, 20197.2307.5007.1807.4507.45029,573,599
Jun 10, 20197.0207.2306.9207.2007.20020,131,700
Jun 06, 20196.9006.9406.8506.8906.8906,418,000
Jun 05, 20196.9006.9806.8706.9006.9006,321,997
Jun 04, 20197.0007.0606.8206.8706.87011,868,518
Jun 03, 20196.8206.9906.7606.9806.98016,883,175
May 31, 20196.8106.9406.7506.8006.80015,213,769
May 30, 20196.8506.9006.7406.8006.8009,004,784
May 29, 20196.8106.9506.7306.8506.8508,889,552
May 28, 20196.7106.8806.6506.8106.81016,260,301
May 27, 20196.8606.9006.6206.6706.67010,868,401
May 24, 20196.8506.9506.8206.8606.8609,646,333
May 23, 20196.8706.9006.7806.7906.7908,020,786
May 22, 20196.9006.9106.7406.8806.88013,038,591
May 21, 20196.7506.9206.6206.8806.88016,584,000
May 20, 20196.9006.9006.6606.7706.77014,667,313
May 17, 20197.0507.1006.8306.8606.86025,551,200
May 16, 20197.0607.1606.9707.0207.02012,061,585
May 15, 20197.0107.0906.9507.0007.00020,332,894
May 15, 20190.273 Dividend
May 14, 20197.0007.2307.0007.1806.90719,232,212
May 10, 20197.3307.4307.2007.2706.99435,654,800
May 09, 20197.5207.5207.2207.2807.00334,307,956
May 08, 20197.6207.6807.5607.5807.29222,408,000
May 07, 20197.8107.9007.7407.8107.51312,938,767
May 06, 20197.7607.7807.6107.7507.45521,093,052
May 03, 20197.7607.9507.7307.9207.61913,721,900
May 02, 20197.8107.8807.7107.8307.53219,341,520
Apr 30, 20197.8307.9707.7707.8507.55216,875,985
Apr 29, 20197.8007.8807.7307.8807.58023,799,158
Apr 26, 20197.8908.0107.7807.9907.68614,150,568
Apr 25, 20197.9608.0307.8207.8507.55214,740,251
Apr 24, 20198.0908.1307.9608.0507.74426,071,093
Apr 23, 20198.1808.2508.0008.1007.79226,361,340
Apr 18, 20198.5408.5408.4008.4608.1389,935,564
Apr 17, 20198.7008.7208.3508.5308.20616,178,072
Apr 16, 20198.6908.7208.5008.6908.36022,788,808
Apr 15, 20198.4808.7308.4808.5108.18617,149,500
Apr 12, 20198.5008.5908.3308.4108.09017,618,396
Apr 11, 20198.7008.8208.5308.5408.21519,948,802
Apr 10, 20198.5208.6908.4808.6608.33120,514,580
Apr 09, 20198.6108.7308.5208.5808.25419,460,719
Apr 08, 20198.4608.6508.3708.6008.27322,866,370
Apr 04, 20198.5808.7208.3108.3608.04223,705,440
Apr 03, 20198.5208.6108.4608.6008.27318,168,545
Apr 02, 20198.5008.6508.4608.5208.19620,578,828
Apr 01, 20198.2508.5308.2508.4508.12938,826,353
Mar 29, 20198.1308.1307.9708.1007.79217,307,114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...