Asia Cement (China) Holdings Corporation (HKG:0743)
Hong Kong · Delayed Price · Currency is HKD 1.690
+0.035 (2.11%)
Aug 24, 2026, 10:39 AM HKT
HKG:0743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -0.90% | 473,000 |
| Aug 20, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 455,000 |
| Aug 19, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 0.90% | 718,000 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -0.89% | 286,000 |
| Aug 17, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | - | 102,500 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 904,500 |
| Aug 13, 2026 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | - | 2,320,500 |
| Aug 12, 2026 | 1.74 | 1.77 | 1.67 | 1.68 | 1.68 | -1.18% | 78,500 |
| Aug 11, 2026 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | -0.29% | 41,500 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -4.21% | 42,500 |
| Aug 7, 2026 | 1.66 | 1.83 | 1.65 | 1.78 | 1.78 | 7.55% | 6,535,500 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.90% | 716,500 |
| Aug 5, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 1.21% | 3,408,000 |
| Aug 4, 2026 | 1.67 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 1,354,555 |
| Aug 3, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | - | 58,000 |
| Jul 31, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | - | 508,500 |
| Jul 30, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -2.31% | 47,000 |
| Jul 29, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 3.59% | 593,500 |
| Jul 28, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 836,500 |
| Jul 27, 2026 | 1.73 | 1.74 | 1.65 | 1.67 | 1.67 | -4.02% | 184,000 |
| Jul 24, 2026 | 1.69 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 237,000 |
| Jul 23, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | 2.40% | 303,000 |
| Jul 22, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 181,500 |
| Jul 21, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 4.27% | 457,000 |
| Jul 20, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 720,000 |
| Jul 17, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 210,000 |
| Jul 16, 2026 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -4.62% | 4,256,000 |
| Jul 15, 2026 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 3.59% | 937,500 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 848,500 |
| Jul 13, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | 250,000 |
| 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 |