Dongwu Cement International Limited (HKG:0695)
Hong Kong · Delayed Price · Currency is HKD 7.40
-0.28 (-3.65%)
May 28, 2026, 4:08 PM HKT
HKG:0695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.49 | 7.56 | 7.32 | 7.40 | 7.40 | -3.65% | 751,000 |
| May 27, 2026 | 7.58 | 7.68 | 7.36 | 7.68 | 7.68 | 1.32% | 1,202,000 |
| May 26, 2026 | 7.76 | 7.76 | 7.25 | 7.58 | 7.58 | -2.32% | 1,810,000 |
| May 22, 2026 | 7.49 | 7.88 | 7.49 | 7.76 | 7.76 | 3.47% | 354,000 |
| May 21, 2026 | 7.68 | 7.91 | 7.50 | 7.50 | 7.50 | -2.34% | 676,000 |
| May 20, 2026 | 7.37 | 7.98 | 7.37 | 7.68 | 7.68 | 2.81% | 942,000 |
| May 19, 2026 | 7.31 | 7.63 | 7.31 | 7.47 | 7.47 | 1.08% | 1,510,000 |
| May 18, 2026 | 7.41 | 7.62 | 7.10 | 7.39 | 7.39 | 1.23% | 1,908,000 |
| May 15, 2026 | 7.76 | 7.78 | 7.30 | 7.30 | 7.30 | -5.81% | 1,598,000 |
| May 14, 2026 | 7.88 | 10.00 | 7.44 | 7.75 | 7.75 | -1.65% | 1,008,000 |
| May 13, 2026 | 8.09 | 8.42 | 7.60 | 7.88 | 7.88 | -2.72% | 2,011,400 |
| May 12, 2026 | 8.45 | 8.56 | 7.97 | 8.10 | 8.10 | -4.71% | 1,018,000 |
| May 11, 2026 | 9.22 | 9.22 | 8.39 | 8.50 | 8.50 | -5.66% | 3,652,000 |
| May 8, 2026 | 8.25 | 9.20 | 8.25 | 9.01 | 9.01 | 7.78% | 1,858,000 |
| May 7, 2026 | 7.91 | 8.69 | 7.91 | 8.36 | 8.36 | 6.77% | 1,706,000 |
| May 6, 2026 | 6.99 | 8.00 | 6.86 | 7.83 | 7.83 | 11.70% | 2,181,000 |
| May 5, 2026 | 7.55 | 7.55 | 6.88 | 7.01 | 7.01 | -4.63% | 718,170 |
| May 4, 2026 | 6.70 | 7.38 | 6.15 | 7.35 | 7.35 | 8.89% | 2,280,000 |
| Apr 30, 2026 | 6.91 | 6.97 | 6.68 | 6.75 | 6.75 | -2.74% | 658,000 |
| Apr 29, 2026 | 7.01 | 7.09 | 6.90 | 6.94 | 6.94 | -0.57% | 632,000 |
| Apr 28, 2026 | 7.19 | 7.30 | 6.90 | 6.98 | 6.98 | -2.92% | 1,042,000 |
| Apr 27, 2026 | 6.50 | 7.30 | 6.43 | 7.19 | 7.19 | 5.74% | 2,278,000 |
| Apr 24, 2026 | 6.67 | 6.80 | 6.60 | 6.80 | 6.80 | 2.10% | 618,000 |
| Apr 23, 2026 | 6.50 | 6.81 | 6.36 | 6.66 | 6.66 | 2.46% | 758,000 |
| Apr 22, 2026 | 6.81 | 6.81 | 6.43 | 6.50 | 6.50 | -5.52% | 2,766,000 |
| Apr 21, 2026 | 6.93 | 7.03 | 6.75 | 6.88 | 6.88 | -0.72% | 960,000 |
| Apr 20, 2026 | 7.17 | 7.17 | 6.85 | 6.93 | 6.93 | -4.41% | 1,012,000 |
| Apr 17, 2026 | 7.35 | 7.46 | 7.20 | 7.25 | 7.25 | -1.36% | 448,000 |
| Apr 16, 2026 | 7.58 | 7.58 | 7.35 | 7.35 | 7.35 | -3.16% | 646,000 |
| Apr 15, 2026 | 7.45 | 7.77 | 7.45 | 7.59 | 7.59 | 1.88% | 1,218,000 |
| Apr 14, 2026 | 7.04 | 7.54 | 7.04 | 7.45 | 7.45 | 5.82% | 1,380,000 |
| Apr 13, 2026 | 6.99 | 7.23 | 6.95 | 7.04 | 7.04 | 0.72% | 676,000 |
| Apr 10, 2026 | 6.98 | 7.07 | 6.74 | 6.99 | 6.99 | 1.75% | 780,000 |
| Apr 9, 2026 | 7.01 | 7.02 | 6.75 | 6.87 | 6.87 | -1.58% | 516,000 |
| Apr 8, 2026 | 7.00 | 7.19 | 6.91 | 6.98 | 6.98 | 2.65% | 638,000 |
| Apr 2, 2026 | 6.95 | 6.97 | 6.44 | 6.80 | 6.80 | -2.30% | 362,000 |
| Apr 1, 2026 | 6.81 | 7.14 | 6.71 | 6.96 | 6.96 | 2.20% | 294,000 |
| Mar 31, 2026 | 6.75 | 8.00 | 6.65 | 6.81 | 6.81 | 0.89% | 656,000 |
| Mar 30, 2026 | 6.79 | 6.75 | 5.80 | 6.75 | 6.75 | -0.59% | 2,815,790 |
| 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 |