Skip to main content
logo
Asia Cement (China) Holdings Corporation (HKG:0743)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.980
-0.070 (-3.41%)
May 28, 2026, 4:08 PM HKT

HKG:0743 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262.042.041.981.981.98-3.41%994,500
May 27, 20262.072.072.022.052.05-0.49%469,500
May 26, 20262.062.062.022.062.06-0.96%192,500
May 22, 20262.062.112.062.082.08-1.89%326,995
May 21, 20262.112.122.062.122.120.47%491,000
May 20, 20262.102.182.092.112.11-637,500
May 19, 20262.112.142.092.112.110.48%436,000
May 18, 20262.192.192.102.102.10-2.78%865,000
May 15, 20262.152.182.152.162.160.47%128,000
May 14, 20262.142.192.142.152.150.47%643,500
May 13, 20262.142.172.142.142.14-0.93%147,500
May 12, 20262.142.182.132.162.160.93%519,500
May 11, 20262.152.172.142.142.14-0.47%299,000
May 8, 20262.162.162.122.152.15-0.46%199,500
May 7, 20262.132.172.122.162.161.41%831,000
May 6, 20262.122.142.112.132.130.47%678,500
May 5, 20262.132.132.122.122.12-100,000
May 4, 20262.102.142.102.122.120.47%697,000
Apr 30, 20262.132.142.112.112.11-0.94%397,000
Apr 29, 20262.142.172.122.132.13-0.47%670,000
Apr 28, 20262.162.182.132.142.14-0.93%279,491
Apr 27, 20262.202.242.152.162.16-0.92%138,500
Apr 24, 20262.192.202.182.182.18-0.91%185,000
Apr 23, 20262.232.252.192.202.20-831,000
Apr 22, 20262.152.212.152.202.202.33%313,000
Apr 21, 20262.112.182.112.152.15-226,000
Apr 20, 20262.092.172.092.152.152.38%492,000
Apr 17, 20262.102.142.102.102.100.48%129,500
Apr 16, 20262.202.202.092.092.09-3.69%1,108,000
Apr 15, 20262.192.242.172.172.17-0.91%222,500
Apr 14, 20262.122.202.102.192.194.29%2,063,000
Apr 13, 20262.072.122.072.102.10-266,500
Apr 10, 20262.112.112.092.102.100.48%1,009,000
Apr 9, 20262.112.112.082.092.09-0.95%464,500
Apr 8, 20262.102.132.102.112.110.48%404,000
Apr 2, 20262.112.152.102.102.10-361,500
Apr 1, 20262.162.162.082.102.100.96%1,151,000
Mar 31, 20262.092.122.082.082.08-650,500
Mar 30, 20262.082.102.072.082.08-0.95%398,848
Mar 27, 20262.112.112.082.102.10-271,500
Mar 26, 20262.092.162.092.102.10-0.94%448,000
Mar 25, 20262.102.132.062.122.120.95%2,056,500
Mar 24, 20262.132.152.082.102.10-0.47%1,718,668
Mar 23, 20262.192.192.102.112.11-3.65%1,711,500
Mar 20, 20262.222.242.182.192.19-1.35%935,500
Mar 19, 20262.252.262.222.222.22-1.77%463,000
Mar 18, 20262.252.272.252.262.26-0.44%790,031
Mar 17, 20262.252.292.252.272.270.89%342,000
Mar 16, 20262.262.292.242.252.25-0.44%591,950
Mar 13, 20262.252.282.252.262.26-0.44%576,445