Dongwu Cement International Limited (HKG:0695)
Hong Kong · Delayed Price · Currency is HKD 6.79
-0.32 (-4.50%)
At close: Mar 27, 2026
HKG:0695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.20 | 7.20 | 6.66 | 6.79 | 6.79 | -4.50% | 987,300 |
| Mar 26, 2026 | 7.35 | 7.38 | 7.10 | 7.11 | 7.11 | -3.00% | 364,000 |
| Mar 25, 2026 | 7.45 | 7.58 | 7.29 | 7.33 | 7.33 | - | 402,000 |
| Mar 24, 2026 | 7.42 | 7.49 | 7.23 | 7.33 | 7.33 | -1.21% | 938,000 |
| Mar 23, 2026 | 7.92 | 7.92 | 7.38 | 7.42 | 7.42 | -6.08% | 846,000 |
| Mar 20, 2026 | 7.92 | 8.07 | 7.90 | 7.90 | 7.90 | -0.25% | 552,000 |
| Mar 19, 2026 | 8.68 | 8.68 | 7.91 | 7.92 | 7.92 | 0.13% | 310,000 |
| Mar 18, 2026 | 8.01 | 8.04 | 7.78 | 7.91 | 7.91 | -1.25% | 464,000 |
| Mar 17, 2026 | 8.14 | 8.20 | 8.01 | 8.01 | 8.01 | -2.08% | 432,000 |
| Mar 16, 2026 | 8.30 | 8.30 | 8.08 | 8.18 | 8.18 | -1.45% | 302,000 |
| Mar 13, 2026 | 8.86 | 8.86 | 8.28 | 8.30 | 8.30 | -6.32% | 648,000 |
| Mar 12, 2026 | 8.70 | 8.88 | 8.60 | 8.86 | 8.86 | 0.91% | 168,000 |
| Mar 11, 2026 | 9.16 | 9.16 | 8.70 | 8.78 | 8.78 | -0.34% | 1,005,900 |
| Mar 10, 2026 | 7.93 | 9.40 | 7.70 | 8.81 | 8.81 | 10.82% | 3,278,000 |
| Mar 9, 2026 | 8.34 | 8.34 | 7.84 | 7.95 | 7.95 | -5.36% | 1,102,000 |
| Mar 6, 2026 | 8.51 | 8.59 | 8.30 | 8.40 | 8.40 | -1.29% | 1,020,050 |
| Mar 5, 2026 | 8.62 | 8.81 | 8.51 | 8.51 | 8.51 | -1.28% | 640,000 |
| Mar 4, 2026 | 8.92 | 8.92 | 8.60 | 8.62 | 8.62 | -3.36% | 1,012,000 |
| Mar 3, 2026 | 9.10 | 9.18 | 8.90 | 8.92 | 8.92 | -1.98% | 894,000 |
| Mar 2, 2026 | 9.48 | 9.48 | 8.98 | 9.10 | 9.10 | -3.81% | 938,000 |
| Feb 27, 2026 | 9.39 | 9.49 | 9.36 | 9.46 | 9.46 | -0.94% | 290,000 |
| Feb 26, 2026 | 9.22 | 9.62 | 9.22 | 9.55 | 9.55 | 2.25% | 658,000 |
| Feb 25, 2026 | 9.36 | 9.55 | 9.15 | 9.34 | 9.34 | -0.11% | 334,000 |
| Feb 24, 2026 | 9.18 | 9.40 | 9.17 | 9.35 | 9.35 | 1.85% | 158,000 |
| Feb 23, 2026 | 9.31 | 9.33 | 9.10 | 9.18 | 9.18 | -1.61% | 852,000 |
| Feb 20, 2026 | 9.69 | 9.69 | 9.32 | 9.33 | 9.33 | -3.72% | 542,000 |
| Feb 16, 2026 | 9.60 | 9.74 | 9.50 | 9.69 | 9.69 | 1.04% | 46,100 |
| Feb 13, 2026 | 9.66 | 9.75 | 9.51 | 9.59 | 9.59 | -2.04% | 732,000 |
| Feb 12, 2026 | 9.66 | 9.92 | 9.66 | 9.79 | 9.79 | -0.41% | 656,000 |
| Feb 11, 2026 | 9.90 | 9.98 | 9.81 | 9.83 | 9.83 | -0.71% | 450,000 |
| Feb 10, 2026 | 9.90 | 10.06 | 9.60 | 9.90 | 9.90 | - | 1,212,000 |
| Feb 9, 2026 | 9.42 | 9.90 | 9.42 | 9.90 | 9.90 | 3.88% | 552,000 |
| Feb 6, 2026 | 9.48 | 9.60 | 9.30 | 9.53 | 9.53 | 0.32% | 734,000 |
| Feb 5, 2026 | 9.38 | 9.55 | 9.30 | 9.50 | 9.50 | -0.42% | 536,000 |
| Feb 4, 2026 | 9.58 | 9.60 | 9.35 | 9.54 | 9.54 | -0.42% | 418,000 |
| Feb 3, 2026 | 9.30 | 9.99 | 9.26 | 9.58 | 9.58 | 3.68% | 2,264,000 |
| Feb 2, 2026 | 9.15 | 9.32 | 8.91 | 9.24 | 9.24 | 1.65% | 706,000 |
| Jan 30, 2026 | 9.27 | 9.27 | 8.99 | 9.09 | 9.09 | 0.44% | 700,000 |
| Jan 29, 2026 | 9.61 | 9.86 | 8.90 | 9.05 | 9.05 | -4.23% | 1,752,000 |
| Jan 28, 2026 | 8.40 | 9.53 | 8.40 | 9.45 | 9.45 | 12.10% | 3,068,500 |
| Jan 27, 2026 | 8.21 | 8.65 | 8.18 | 8.43 | 8.43 | 1.57% | 1,878,000 |
| Jan 26, 2026 | 8.43 | 8.67 | 8.26 | 8.30 | 8.30 | -4.16% | 956,000 |
| Jan 23, 2026 | 8.64 | 8.66 | 8.37 | 8.66 | 8.66 | - | 1,234,000 |
| Jan 22, 2026 | 8.52 | 8.78 | 8.20 | 8.66 | 8.66 | -0.23% | 1,102,000 |
| Jan 21, 2026 | 7.97 | 8.73 | 7.81 | 8.68 | 8.68 | 7.29% | 1,366,000 |
| Jan 20, 2026 | 8.22 | 8.65 | 7.61 | 8.09 | 8.09 | -1.58% | 2,816,200 |
| Jan 19, 2026 | 9.35 | 9.36 | 7.50 | 8.22 | 8.22 | -11.61% | 9,118,000 |
| Jan 16, 2026 | 9.15 | 9.40 | 9.15 | 9.30 | 9.30 | 3.33% | 1,720,000 |
| Jan 15, 2026 | 8.93 | 9.10 | 8.81 | 9.00 | 9.00 | 1.12% | 550,000 |
| Jan 14, 2026 | 9.03 | 9.19 | 8.83 | 8.90 | 8.90 | -1.11% | 1,272,000 |