Asia Cement (China) Holdings Corporation (HKG:0743)
Hong Kong · Delayed Price · Currency is HKD 1.490
+0.070 (4.93%)
Oct 23, 2026, 4:08 PM HKT
HKG:0743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 4.93% | 432,500 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | 511,500 |
| Oct 21, 2026 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -1.32% | 78,500 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 149,000 |
| Oct 16, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | 1.33% | 232,500 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -2.60% | 548,000 |
| Oct 14, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.32% | 244,000 |
| Oct 13, 2026 | 1.57 | 1.61 | 1.53 | 1.55 | 1.55 | -1.28% | 404,000 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 277,000 |
| Oct 9, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 25,000 |
| Oct 8, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.93% | 209,500 |
| Oct 7, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 724,000 |
| Oct 6, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.52% | 501,000 |
| Oct 5, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.30% | 267,044 |
| Oct 2, 2026 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 197,000 |
| Sep 30, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | 0.30% | 525,500 |
| Sep 29, 2026 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | 1.23% | 164,500 |
| Sep 28, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.31% | 246,500 |
| Sep 25, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | - | 188,500 |
| Sep 24, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.31% | 167,000 |
| Sep 23, 2026 | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | -0.31% | 846,500 |
| Sep 22, 2026 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | - | 649,000 |
| Sep 21, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 1.24% | 531,500 |
| Sep 18, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -5.00% | 4,649,273 |
| Sep 17, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 269,000 |
| Sep 16, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | - | 137,500 |
| Sep 15, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -2.89% | 151,000 |
| Sep 14, 2026 | 1.65 | 1.81 | 1.65 | 1.73 | 1.73 | 4.22% | 611,500 |
| Sep 11, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 310,500 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 388,000 |
| Sep 9, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 1.20% | 55,500 |
| Sep 8, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 226,500 |
| Sep 7, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 168,000 |
| Sep 4, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 44,500 |
| Sep 3, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 186,566 |
| Sep 2, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | - | 299,000 |
| Sep 1, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 296,000 |
| Aug 31, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -0.88% | 473,000 |
| Aug 28, 2026 | 1.69 | 1.69 | 1.66 | 1.70 | 1.70 | 1.80% | 70,500 |
| Aug 27, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 83,000 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.30% | 409,000 |
| Aug 25, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 295,500 |
| Aug 24, 2026 | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | 2.11% | 6,136,500 |
| 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 |