Dongwu Cement International Limited (HKG:0695)
Hong Kong · Delayed Price · Currency is HKD 8.10
+0.12 (1.50%)
Jul 31, 2026, 4:08 PM HKT
HKG:0695 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.36 | 7.49 | 7.16 | 7.29 | 7.29 | -0.95% | 386,000 |
| Jun 9, 2026 | 6.80 | 7.60 | 6.80 | 7.36 | 7.36 | 3.66% | 1,116,000 |
| Jun 8, 2026 | 6.91 | 7.41 | 6.51 | 7.10 | 7.10 | 0.57% | 1,600,000 |
| Jun 5, 2026 | 7.11 | 7.30 | 6.88 | 7.06 | 7.06 | -0.56% | 954,000 |
| Jun 4, 2026 | 7.45 | 7.45 | 7.09 | 7.10 | 7.10 | -3.92% | 670,000 |
| Jun 3, 2026 | 7.10 | 7.53 | 7.01 | 7.39 | 7.39 | 4.08% | 768,000 |
| Jun 2, 2026 | 6.96 | 7.18 | 6.96 | 7.10 | 7.10 | 1.14% | 1,116,000 |
| Jun 1, 2026 | 7.23 | 7.32 | 6.96 | 7.02 | 7.02 | -2.90% | 1,296,000 |
| May 29, 2026 | 7.34 | 7.37 | 7.18 | 7.23 | 7.23 | -2.30% | 846,000 |
| 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 |