Dongwu Cement International Limited (HKG:0695)
Hong Kong · Delayed Price · Currency is HKD 6.49
-0.51 (-7.29%)
Oct 23, 2026, 4:08 PM HKT
HKG:0695 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.51 | 6.85 | 6.25 | 6.49 | 6.49 | -7.29% | 774,000 |
| Oct 22, 2026 | 7.05 | 7.09 | 6.49 | 7.00 | 7.00 | -0.71% | 858,000 |
| Oct 21, 2026 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -4.34% | 224,000 |
| Oct 20, 2026 | 7.36 | 7.37 | 7.21 | 7.37 | 7.37 | -0.07% | 280,000 |
| Oct 16, 2026 | 7.35 | 7.47 | 7.35 | 7.38 | 7.38 | -1.54% | 242,000 |
| Oct 15, 2026 | 7.33 | 7.49 | 7.33 | 7.49 | 7.49 | -0.13% | 178,000 |
| Oct 14, 2026 | 7.36 | 7.50 | 7.09 | 7.50 | 7.50 | - | 416,000 |
| Oct 13, 2026 | 7.38 | 7.64 | 7.30 | 7.50 | 7.50 | -0.13% | 468,000 |
| Oct 12, 2026 | 7.47 | 7.51 | 7.33 | 7.51 | 7.51 | - | 138,000 |
| Oct 9, 2026 | 7.50 | 7.52 | 7.40 | 7.51 | 7.51 | 0.07% | 132,000 |
| Oct 8, 2026 | 7.36 | 7.51 | 7.31 | 7.51 | 7.51 | -0.20% | 250,000 |
| Oct 7, 2026 | 7.31 | 7.52 | 7.30 | 7.52 | 7.52 | - | 122,000 |
| Oct 6, 2026 | 7.68 | 7.68 | 7.35 | 7.52 | 7.52 | 0.27% | 78,000 |
| Oct 5, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | -0.79% | 100,000 |
| Oct 2, 2026 | 7.63 | 7.64 | 7.41 | 7.56 | 7.56 | -2.58% | 146,000 |
| Sep 30, 2026 | 7.65 | 7.76 | 7.55 | 7.76 | 7.76 | - | 150,000 |
| Sep 29, 2026 | 7.83 | 7.90 | 7.65 | 7.76 | 7.76 | 0.65% | 256,000 |
| Sep 28, 2026 | 7.67 | 7.89 | 7.55 | 7.71 | 7.71 | 0.59% | 378,000 |
| Sep 25, 2026 | 7.48 | 7.85 | 7.20 | 7.67 | 7.67 | 2.68% | 1,048,000 |
| Sep 24, 2026 | 7.52 | 7.52 | 7.30 | 7.47 | 7.47 | -0.86% | 538,000 |
| Sep 23, 2026 | 7.62 | 7.62 | 7.35 | 7.53 | 7.53 | -0.92% | 540,000 |
| Sep 22, 2026 | 7.70 | 7.70 | 7.36 | 7.60 | 7.60 | -1.94% | 780,000 |
| Sep 21, 2026 | 7.80 | 7.85 | 7.63 | 7.75 | 7.75 | -2.02% | 712,000 |
| Sep 18, 2026 | 7.67 | 7.94 | 7.67 | 7.91 | 7.91 | 2.66% | 988,000 |
| Sep 17, 2026 | 8.08 | 8.10 | 7.71 | 7.71 | 7.71 | -3.69% | 414,000 |
| Sep 16, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 2.56% | 796,000 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | - | 262,000 |
| Sep 14, 2026 | 7.72 | 7.97 | 7.41 | 7.80 | 7.80 | 1.10% | 574,000 |
| Sep 11, 2026 | 7.61 | 7.82 | 7.55 | 7.72 | 7.72 | -1.72% | 222,000 |
| Sep 10, 2026 | 7.61 | 7.93 | 7.49 | 7.85 | 7.85 | -0.38% | 410,000 |
| Sep 9, 2026 | 7.82 | 7.90 | 7.70 | 7.88 | 7.88 | 0.96% | 484,000 |
| Sep 8, 2026 | 8.18 | 8.18 | 7.80 | 7.81 | 7.81 | -3.58% | 366,000 |
| Sep 7, 2026 | 8.22 | 8.22 | 7.95 | 8.10 | 8.10 | 1.19% | 280,000 |
| Sep 4, 2026 | 8.00 | 8.20 | 7.86 | 8.00 | 8.00 | 0.95% | 356,000 |
| Sep 3, 2026 | 7.90 | 7.95 | 7.77 | 7.93 | 7.93 | 1.41% | 566,000 |
| Sep 2, 2026 | 7.81 | 7.88 | 7.65 | 7.82 | 7.82 | 0.06% | 794,000 |
| Sep 1, 2026 | 7.95 | 7.95 | 7.80 | 7.81 | 7.81 | -2.44% | 770,000 |
| Aug 31, 2026 | 8.14 | 8.14 | 7.94 | 8.01 | 8.01 | -1.60% | 766,000 |
| Aug 28, 2026 | 8.21 | 8.29 | 8.00 | 8.14 | 8.14 | -0.91% | 750,000 |
| Aug 27, 2026 | 8.25 | 8.30 | 8.13 | 8.21 | 8.21 | -0.42% | 970,000 |
| Aug 26, 2026 | 8.12 | 8.41 | 8.12 | 8.25 | 8.25 | -0.06% | 382,000 |
| Aug 25, 2026 | 8.05 | 8.40 | 8.05 | 8.25 | 8.25 | 0.49% | 806,000 |
| Aug 24, 2026 | 8.22 | 8.25 | 8.04 | 8.21 | 8.21 | 0.06% | 356,000 |
| Aug 21, 2026 | 8.23 | 8.31 | 8.20 | 8.21 | 8.21 | -1.50% | 356,000 |
| Aug 20, 2026 | 8.15 | 8.37 | 8.15 | 8.33 | 8.33 | 2.21% | 506,000 |
| Aug 19, 2026 | 8.33 | 8.40 | 8.07 | 8.15 | 8.15 | -5.07% | 1,248,000 |
| Aug 18, 2026 | 8.58 | 8.66 | 8.39 | 8.59 | 8.59 | -2.11% | 572,000 |
| Aug 17, 2026 | 8.44 | 8.92 | 8.16 | 8.77 | 8.77 | 3.91% | 415,000 |
| Aug 14, 2026 | 8.38 | 8.56 | 8.27 | 8.44 | 8.44 | 0.72% | 424,000 |
| Aug 13, 2026 | 8.60 | 8.70 | 8.36 | 8.38 | 8.38 | -2.56% | 834,000 |