Dongwu Cement International Limited (HKG:0695)
Hong Kong · Delayed Price · Currency is HKD 8.08
-0.13 (-1.52%)
Aug 24, 2026, 11:59 AM HKT
HKG:0695 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 8.73 | 9.05 | 8.49 | 8.60 | 8.60 | -1.38% | 866,000 |
| Aug 11, 2026 | 8.07 | 9.03 | 8.07 | 8.72 | 8.72 | 4.49% | 2,171,000 |
| Aug 10, 2026 | 8.50 | 8.52 | 7.90 | 8.35 | 8.35 | 0.24% | 2,286,000 |
| Aug 7, 2026 | 8.34 | 8.67 | 8.25 | 8.33 | 8.33 | -0.18% | 360,000 |
| Aug 6, 2026 | 8.60 | 8.63 | 8.25 | 8.34 | 8.34 | -3.58% | 1,538,000 |
| Aug 5, 2026 | 8.25 | 9.15 | 8.25 | 8.65 | 8.65 | 4.85% | 1,608,000 |
| Aug 4, 2026 | 8.12 | 8.48 | 8.07 | 8.25 | 8.25 | 1.66% | 912,000 |
| Aug 3, 2026 | 8.19 | 8.22 | 7.97 | 8.12 | 8.12 | 0.19% | 536,000 |
| Jul 31, 2026 | 7.98 | 8.20 | 7.90 | 8.10 | 8.10 | 1.50% | 678,000 |
| Jul 30, 2026 | 8.32 | 8.32 | 7.93 | 7.98 | 7.98 | -3.04% | 950,000 |
| Jul 29, 2026 | 8.50 | 8.50 | 8.06 | 8.23 | 8.23 | 0.49% | 936,000 |
| Jul 28, 2026 | 8.07 | 8.32 | 7.90 | 8.19 | 8.19 | 0.99% | 1,294,000 |
| Jul 27, 2026 | 8.54 | 8.61 | 8.08 | 8.11 | 8.11 | -9.69% | 1,896,000 |
| Jul 24, 2026 | 9.40 | 9.40 | 8.80 | 8.98 | 8.98 | -4.47% | 1,758,000 |
| Jul 23, 2026 | 8.77 | 9.64 | 8.77 | 9.40 | 9.40 | 7.06% | 2,948,000 |
| Jul 22, 2026 | 8.20 | 8.90 | 8.20 | 8.78 | 8.78 | 7.73% | 1,684,000 |
| Jul 21, 2026 | 8.10 | 8.42 | 7.87 | 8.15 | 8.15 | 0.49% | 676,000 |
| Jul 20, 2026 | 8.15 | 8.15 | 7.93 | 8.11 | 8.11 | -0.49% | 664,000 |
| Jul 17, 2026 | 8.43 | 8.51 | 8.01 | 8.15 | 8.15 | -3.32% | 1,160,000 |
| Jul 16, 2026 | 9.21 | 9.21 | 8.40 | 8.43 | 8.43 | -6.33% | 804,000 |
| Jul 15, 2026 | 8.60 | 9.30 | 8.45 | 9.00 | 9.00 | 6.13% | 3,218,000 |
| Jul 14, 2026 | 8.20 | 8.59 | 8.11 | 8.48 | 8.48 | 4.82% | 904,000 |
| Jul 13, 2026 | 8.36 | 8.36 | 7.97 | 8.09 | 8.09 | 2.15% | 286,000 |
| Jul 10, 2026 | 8.05 | 8.17 | 7.92 | 7.92 | 7.92 | -0.75% | 350,000 |
| Jul 9, 2026 | 8.04 | 8.17 | 7.95 | 7.98 | 7.98 | -2.80% | 462,000 |
| Jul 8, 2026 | 8.02 | 8.21 | 7.89 | 8.21 | 8.21 | 0.37% | 452,000 |
| Jul 7, 2026 | 8.11 | 8.18 | 7.86 | 8.18 | 8.18 | -0.73% | 472,000 |
| Jul 6, 2026 | 8.10 | 8.31 | 8.08 | 8.24 | 8.24 | -2.83% | 466,000 |
| Jul 3, 2026 | 8.10 | 8.70 | 8.10 | 8.48 | 8.48 | 4.69% | 862,000 |
| Jul 2, 2026 | 8.24 | 8.79 | 8.10 | 8.10 | 8.10 | -1.70% | 890,000 |
| Jun 30, 2026 | 8.12 | 8.59 | 8.08 | 8.24 | 8.24 | 1.48% | 616,000 |
| Jun 29, 2026 | 8.01 | 8.15 | 7.96 | 8.12 | 8.12 | -1.58% | 320,000 |
| Jun 26, 2026 | 8.17 | 8.30 | 8.01 | 8.25 | 8.25 | -0.36% | 348,000 |
| Jun 25, 2026 | 8.01 | 8.47 | 8.00 | 8.28 | 8.28 | 2.10% | 624,000 |
| Jun 24, 2026 | 8.29 | 8.29 | 8.00 | 8.11 | 8.11 | -2.17% | 278,000 |
| Jun 23, 2026 | 8.34 | 8.34 | 7.92 | 8.29 | 8.29 | 2.35% | 326,000 |
| Jun 22, 2026 | 8.35 | 8.58 | 8.10 | 8.10 | 8.10 | -2.99% | 964,000 |
| Jun 18, 2026 | 8.40 | 8.43 | 7.71 | 8.35 | 8.35 | -0.95% | 727,400 |
| Jun 17, 2026 | 8.99 | 9.00 | 8.23 | 8.43 | 8.43 | -3.10% | 950,000 |
| Jun 16, 2026 | 8.10 | 8.99 | 7.98 | 8.70 | 8.70 | 7.41% | 1,946,000 |
| Jun 15, 2026 | 7.39 | 8.10 | 7.31 | 8.10 | 8.10 | 9.61% | 974,000 |
| Jun 12, 2026 | 7.10 | 7.50 | 7.10 | 7.39 | 7.39 | -0.14% | 306,000 |
| Jun 11, 2026 | 7.20 | 7.41 | 7.18 | 7.40 | 7.40 | 1.51% | 508,000 |