Skip to main content
logo
Asia Cement (China) Holdings Corporation (HKG:0743)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.880
-0.010 (-0.53%)
Jun 18, 2026, 2:03 PM HKT

HKG:0743 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20261.901.901.881.891.89-0.53%364,000
Jun 16, 20261.901.911.901.901.90-1.04%267,000
Jun 15, 20261.901.921.901.921.921.59%152,500
Jun 12, 20261.861.911.861.891.891.07%368,000
Jun 11, 20261.901.931.871.871.87-2.09%328,000
Jun 10, 20261.911.941.911.911.91-0.52%270,500
Jun 9, 20261.911.931.891.921.92-1.03%501,500
Jun 8, 20261.921.951.921.941.94-1.02%379,000
Jun 5, 20261.961.981.951.961.960.72%341,000
Jun 4, 20261.992.001.971.981.95-1.00%582,000
Jun 3, 20262.042.082.002.001.97-1.96%568,965
Jun 2, 20262.102.102.042.042.00-2.86%379,500
Jun 1, 20262.022.282.002.102.063.45%1,435,500
May 29, 20262.002.042.002.032.002.53%469,500
May 28, 20262.042.041.981.981.95-3.41%994,500
May 27, 20262.072.072.022.052.01-0.49%469,500
May 26, 20262.062.062.022.062.02-0.96%192,500
May 22, 20262.062.112.062.082.04-1.89%326,995
May 21, 20262.112.122.062.122.080.47%491,000
May 20, 20262.102.182.092.112.07-637,500
May 19, 20262.112.142.092.112.070.48%436,000
May 18, 20262.192.192.102.102.06-2.78%865,000
May 15, 20262.152.182.152.162.120.47%128,000
May 14, 20262.142.192.142.152.110.47%643,500
May 13, 20262.142.172.142.142.10-0.93%147,500
May 12, 20262.142.182.132.162.120.93%519,500
May 11, 20262.152.172.142.142.10-0.47%299,000
May 8, 20262.162.162.122.152.11-0.46%199,500
May 7, 20262.132.172.122.162.121.41%831,000
May 6, 20262.122.142.112.132.090.47%678,500
May 5, 20262.132.132.122.122.08-100,000
May 4, 20262.102.142.102.122.080.47%697,000
Apr 30, 20262.132.142.112.112.07-0.94%397,000
Apr 29, 20262.142.172.122.132.09-0.47%670,000
Apr 28, 20262.162.182.132.142.10-0.93%279,491
Apr 27, 20262.202.242.152.162.12-0.92%138,500
Apr 24, 20262.192.202.182.182.14-0.91%185,000
Apr 23, 20262.232.252.192.202.16-831,000
Apr 22, 20262.152.212.152.202.162.33%313,000
Apr 21, 20262.112.182.112.152.11-226,000
Apr 20, 20262.092.172.092.152.112.38%492,000
Apr 17, 20262.102.142.102.102.060.48%129,500
Apr 16, 20262.202.202.092.092.05-3.69%1,108,000
Apr 15, 20262.192.242.172.172.13-0.91%222,500
Apr 14, 20262.122.202.102.192.154.29%2,063,000
Apr 13, 20262.072.122.072.102.06-266,500
Apr 10, 20262.112.112.092.102.060.48%1,009,000
Apr 9, 20262.112.112.082.092.05-0.95%464,500
Apr 8, 20262.102.132.102.112.070.48%404,000
Apr 2, 20262.112.152.102.102.06-361,500