Asia Cement (China) Holdings Corporation (HKG:0743)
Hong Kong · Delayed Price · Currency is HKD 1.740
+0.080 (4.82%)
Jul 10, 2026, 4:08 PM HKT
HKG:0743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.65 | 1.90 | 1.65 | 1.74 | 1.74 | 4.82% | 1,661,000 |
| Jul 9, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -3.49% | 421,500 |
| Jul 8, 2026 | 1.68 | 1.72 | 1.65 | 1.72 | 1.72 | 1.78% | 792,000 |
| Jul 7, 2026 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 811,000 |
| Jul 6, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 71,500 |
| Jul 3, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 2.38% | 357,500 |
| Jul 2, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 850,500 |
| Jun 30, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -1.15% | 247,000 |
| Jun 29, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 232,500 |
| Jun 26, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 171,000 |
| Jun 25, 2026 | 1.80 | 1.81 | 1.73 | 1.74 | 1.74 | -2.25% | 316,001 |
| Jun 24, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 61,500 |
| Jun 23, 2026 | 1.81 | 1.85 | 1.78 | 1.81 | 1.81 | - | 488,000 |
| Jun 22, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -3.72% | 967,000 |
| Jun 18, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 354,500 |
| Jun 17, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 364,000 |
| Jun 16, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | 267,000 |
| Jun 15, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | 152,500 |
| Jun 12, 2026 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.07% | 368,000 |
| Jun 11, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -2.09% | 328,000 |
| Jun 10, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | 270,500 |
| Jun 9, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | -1.03% | 501,500 |
| Jun 8, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | -1.02% | 379,000 |
| Jun 5, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.72% | 341,000 |
| Jun 4, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.95 | -1.00% | 582,000 |
| Jun 3, 2026 | 2.04 | 2.08 | 2.00 | 2.00 | 1.97 | -1.96% | 568,965 |
| Jun 2, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.00 | -2.86% | 379,500 |
| Jun 1, 2026 | 2.02 | 2.28 | 2.00 | 2.10 | 2.06 | 3.45% | 1,435,500 |
| May 29, 2026 | 2.00 | 2.04 | 2.00 | 2.03 | 2.00 | 2.53% | 469,500 |
| May 28, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.95 | -3.41% | 994,500 |
| May 27, 2026 | 2.07 | 2.07 | 2.02 | 2.05 | 2.01 | -0.49% | 469,500 |
| May 26, 2026 | 2.06 | 2.06 | 2.02 | 2.06 | 2.02 | -0.96% | 192,500 |
| May 22, 2026 | 2.06 | 2.11 | 2.06 | 2.08 | 2.04 | -1.89% | 326,995 |
| May 21, 2026 | 2.11 | 2.12 | 2.06 | 2.12 | 2.08 | 0.47% | 491,000 |
| May 20, 2026 | 2.10 | 2.18 | 2.09 | 2.11 | 2.07 | - | 637,500 |
| May 19, 2026 | 2.11 | 2.14 | 2.09 | 2.11 | 2.07 | 0.48% | 436,000 |
| May 18, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | 2.06 | -2.78% | 865,000 |
| May 15, 2026 | 2.15 | 2.18 | 2.15 | 2.16 | 2.12 | 0.47% | 128,000 |
| May 14, 2026 | 2.14 | 2.19 | 2.14 | 2.15 | 2.11 | 0.47% | 643,500 |
| May 13, 2026 | 2.14 | 2.17 | 2.14 | 2.14 | 2.10 | -0.93% | 147,500 |
| May 12, 2026 | 2.14 | 2.18 | 2.13 | 2.16 | 2.12 | 0.93% | 519,500 |
| May 11, 2026 | 2.15 | 2.17 | 2.14 | 2.14 | 2.10 | -0.47% | 299,000 |
| May 8, 2026 | 2.16 | 2.16 | 2.12 | 2.15 | 2.11 | -0.46% | 199,500 |
| May 7, 2026 | 2.13 | 2.17 | 2.12 | 2.16 | 2.12 | 1.41% | 831,000 |
| May 6, 2026 | 2.12 | 2.14 | 2.11 | 2.13 | 2.09 | 0.47% | 678,500 |
| May 5, 2026 | 2.13 | 2.13 | 2.12 | 2.12 | 2.08 | - | 100,000 |
| May 4, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.08 | 0.47% | 697,000 |
| Apr 30, 2026 | 2.13 | 2.14 | 2.11 | 2.11 | 2.07 | -0.94% | 397,000 |
| Apr 29, 2026 | 2.14 | 2.17 | 2.12 | 2.13 | 2.09 | -0.47% | 670,000 |
| Apr 28, 2026 | 2.16 | 2.18 | 2.13 | 2.14 | 2.10 | -0.93% | 279,491 |