1313.HK - China Resources Cement Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
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
Mar 28, 20198.0008.0907.9308.0907.78219,009,266
Mar 27, 20197.8808.0307.8207.9807.67713,869,491
Mar 26, 20198.0008.1007.8507.9007.60017,806,304
Mar 25, 20197.8908.0407.8508.0007.69626,727,162
Mar 22, 20197.8508.1607.8508.1107.80237,178,176
Mar 21, 20197.8507.9207.7407.8307.53224,987,767
Mar 20, 20197.6907.8007.6207.8007.50333,091,891
Mar 19, 20197.4907.5907.4507.5707.28226,765,974
Mar 18, 20197.4807.6007.2107.5407.25365,224,372
Mar 15, 20197.8607.9607.7807.8707.57119,074,792
Mar 14, 20198.0808.0807.8107.9107.60920,414,819
Mar 13, 20197.8508.0107.8007.9807.67724,822,208
Mar 12, 20198.0408.1307.8607.8907.59030,778,315
Mar 11, 20198.3908.4007.9707.9707.66747,354,144
Mar 08, 20198.5508.5808.3608.3908.07123,371,612
Mar 07, 20198.6308.7508.4308.7208.38820,448,612
Mar 06, 20198.6208.6708.5508.6308.3027,868,654
Mar 05, 20198.7108.7108.4508.5808.25413,454,000
Mar 04, 20198.6308.8508.6308.7008.36914,178,353
Mar 01, 20198.4108.6408.3008.6108.28314,188,363
Feb 28, 20198.3308.4808.2908.3608.04214,756,080
Feb 27, 20198.5308.5308.2808.3308.01321,496,412
Feb 26, 20198.6208.7208.5008.6008.27311,594,926
Feb 25, 20198.5608.6508.4608.5408.21515,040,500
Feb 22, 20198.5008.6808.4508.5508.22515,832,607
Feb 21, 20198.5208.6008.4508.6008.27313,434,699
Feb 20, 20198.5308.5808.3408.5008.17720,541,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...