Dongwu Cement International Limited (HKG:0695)
Hong Kong · Delayed Price · Currency is HKD 6.05
-0.19 (-3.04%)
Nov 13, 2026, 4:08 PM HKT
HKG:0695 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.24 | 6.36 | 6.00 | 6.05 | 6.05 | -3.04% | 196,000 |
| Nov 12, 2026 | 5.91 | 6.25 | 5.71 | 6.24 | 6.24 | 3.14% | 74,000 |
| Nov 11, 2026 | 5.33 | 6.10 | 5.31 | 6.05 | 6.05 | 11.42% | 154,000 |
| Nov 10, 2026 | 5.24 | 5.50 | 5.24 | 5.43 | 5.43 | -0.37% | 94,000 |
| Nov 9, 2026 | 5.28 | 5.45 | 5.15 | 5.45 | 5.45 | 1.49% | 212,000 |
| Nov 6, 2026 | 5.30 | 5.38 | 5.27 | 5.37 | 5.37 | -0.83% | 136,000 |
| Nov 5, 2026 | 5.45 | 5.50 | 5.29 | 5.42 | 5.42 | 1.59% | 154,000 |
| Nov 4, 2026 | 5.22 | 5.48 | 5.22 | 5.33 | 5.33 | -2.20% | 116,000 |
| Nov 3, 2026 | 5.27 | 5.45 | 5.21 | 5.45 | 5.45 | -0.82% | 196,000 |
| Nov 2, 2026 | 5.27 | 5.50 | 5.21 | 5.50 | 5.50 | -2.14% | 206,000 |
| Oct 30, 2026 | 5.30 | 5.73 | 5.26 | 5.62 | 5.62 | 2.46% | 464,000 |
| Oct 29, 2026 | 5.52 | 5.56 | 5.13 | 5.48 | 5.48 | -3.86% | 956,000 |
| Oct 28, 2026 | 5.96 | 6.08 | 5.39 | 5.70 | 5.70 | -9.52% | 1,388,000 |
| Oct 27, 2026 | 6.00 | 6.32 | 5.85 | 6.30 | 6.30 | -2.02% | 842,000 |
| Oct 26, 2026 | 6.52 | 6.53 | 5.83 | 6.43 | 6.43 | -0.92% | 618,000 |
| 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 |