Dongwu Cement International Limited (HKG:0695)
Hong Kong · Delayed Price · Currency is HKD 8.36
+0.53 (6.77%)
May 7, 2026, 4:08 PM HKT
HKG:0695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |