Asia Cement (China) Holdings Corporation (HKG:0743)
Hong Kong · Delayed Price · Currency is HKD 2.100
0.00 (0.00%)
At close: Mar 27, 2026
HKG:0743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.10 | - | 271,500 |
| Mar 26, 2026 | 2.09 | 2.16 | 2.09 | 2.10 | 2.10 | -0.94% | 448,000 |
| Mar 25, 2026 | 2.10 | 2.13 | 2.06 | 2.12 | 2.12 | 0.95% | 2,056,500 |
| Mar 24, 2026 | 2.13 | 2.15 | 2.08 | 2.10 | 2.10 | -0.47% | 1,718,668 |
| Mar 23, 2026 | 2.19 | 2.19 | 2.10 | 2.11 | 2.11 | -3.65% | 1,711,500 |
| Mar 20, 2026 | 2.22 | 2.24 | 2.18 | 2.19 | 2.19 | -1.35% | 935,500 |
| Mar 19, 2026 | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | -1.77% | 463,000 |
| Mar 18, 2026 | 2.25 | 2.27 | 2.25 | 2.26 | 2.26 | -0.44% | 790,031 |
| Mar 17, 2026 | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | 0.89% | 342,000 |
| Mar 16, 2026 | 2.26 | 2.29 | 2.24 | 2.25 | 2.25 | -0.44% | 591,950 |
| Mar 13, 2026 | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | -0.44% | 576,445 |
| Mar 12, 2026 | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | 0.44% | 774,504 |
| Mar 11, 2026 | 2.26 | 2.28 | 2.25 | 2.26 | 2.26 | 0.44% | 622,000 |
| Mar 10, 2026 | 2.26 | 2.34 | 2.23 | 2.25 | 2.25 | -0.44% | 3,175,500 |
| Mar 9, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | -0.44% | 729,500 |
| Mar 6, 2026 | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | -1.30% | 1,246,000 |
| Mar 5, 2026 | 2.30 | 2.34 | 2.29 | 2.30 | 2.30 | - | 536,500 |
| Mar 4, 2026 | 2.35 | 2.35 | 2.28 | 2.30 | 2.30 | -3.77% | 1,641,000 |
| Mar 3, 2026 | 2.37 | 2.40 | 2.34 | 2.39 | 2.39 | 0.84% | 674,402 |
| Mar 2, 2026 | 2.36 | 2.41 | 2.33 | 2.37 | 2.37 | 0.42% | 401,500 |
| Feb 27, 2026 | 2.40 | 2.43 | 2.34 | 2.36 | 2.36 | -2.07% | 744,750 |
| Feb 26, 2026 | 2.46 | 2.47 | 2.38 | 2.41 | 2.41 | -3.21% | 2,788,250 |
| Feb 25, 2026 | 2.39 | 2.51 | 2.39 | 2.49 | 2.49 | 4.18% | 2,087,500 |
| Feb 24, 2026 | 2.37 | 2.43 | 2.35 | 2.39 | 2.39 | 0.84% | 1,298,500 |
| Feb 23, 2026 | 2.33 | 2.39 | 2.33 | 2.37 | 2.37 | 1.72% | 307,000 |
| Feb 20, 2026 | 2.35 | 2.36 | 2.33 | 2.33 | 2.33 | -0.85% | 372,500 |
| Feb 16, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 2.17% | 107,000 |
| Feb 13, 2026 | 2.31 | 2.32 | 2.30 | 2.30 | 2.30 | -1.29% | 729,500 |
| Feb 12, 2026 | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -1.27% | 424,000 |
| Feb 11, 2026 | 2.35 | 2.37 | 2.35 | 2.36 | 2.36 | 0.85% | 1,029,500 |
| Feb 10, 2026 | 2.33 | 2.35 | 2.33 | 2.34 | 2.34 | 0.43% | 440,000 |
| Feb 9, 2026 | 2.32 | 2.34 | 2.30 | 2.33 | 2.33 | 0.43% | 781,500 |
| Feb 6, 2026 | 2.33 | 2.35 | 2.30 | 2.32 | 2.32 | 0.43% | 338,500 |
| Feb 5, 2026 | 2.31 | 2.33 | 2.30 | 2.31 | 2.31 | 0.43% | 292,500 |
| Feb 4, 2026 | 2.34 | 2.34 | 2.29 | 2.30 | 2.30 | - | 503,500 |
| Feb 3, 2026 | 2.30 | 2.31 | 2.30 | 2.30 | 2.30 | 0.44% | 432,000 |
| Feb 2, 2026 | 2.36 | 2.36 | 2.29 | 2.29 | 2.29 | -2.97% | 1,276,500 |
| Jan 30, 2026 | 2.35 | 2.37 | 2.33 | 2.36 | 2.36 | - | 364,000 |
| Jan 29, 2026 | 2.38 | 2.40 | 2.35 | 2.36 | 2.36 | -0.84% | 889,000 |
| Jan 28, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 0.42% | 998,000 |
| Jan 27, 2026 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -0.84% | 1,426,000 |
| Jan 26, 2026 | 2.38 | 2.43 | 2.38 | 2.39 | 2.39 | -0.42% | 165,000 |
| Jan 23, 2026 | 2.40 | 2.41 | 2.37 | 2.40 | 2.40 | - | 584,000 |
| Jan 22, 2026 | 2.38 | 2.43 | 2.37 | 2.40 | 2.40 | 0.84% | 959,000 |
| Jan 21, 2026 | 2.37 | 2.39 | 2.36 | 2.38 | 2.38 | - | 963,000 |
| Jan 20, 2026 | 2.38 | 2.41 | 2.36 | 2.38 | 2.38 | - | 2,614,000 |
| Jan 19, 2026 | 2.42 | 2.49 | 2.37 | 2.38 | 2.38 | -0.42% | 688,000 |
| Jan 16, 2026 | 2.39 | 2.39 | 2.37 | 2.39 | 2.39 | -0.42% | 485,500 |
| Jan 15, 2026 | 2.41 | 2.42 | 2.39 | 2.40 | 2.40 | -0.83% | 371,000 |
| Jan 14, 2026 | 2.43 | 2.43 | 2.39 | 2.42 | 2.42 | - | 172,000 |