Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong · Delayed Price · Currency is HKD 21.28
0.00 (0.00%)
At close: Mar 27, 2026
HKG:0914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.20 | 21.58 | 21.10 | 21.28 | 21.28 | - | 7,025,252 |
| Mar 26, 2026 | 21.46 | 21.68 | 21.04 | 21.28 | 21.28 | -2.12% | 6,288,665 |
| Mar 25, 2026 | 21.84 | 22.08 | 21.60 | 21.74 | 21.74 | 1.30% | 5,905,613 |
| Mar 24, 2026 | 21.00 | 21.58 | 20.78 | 21.46 | 21.46 | 2.88% | 10,282,505 |
| Mar 23, 2026 | 21.80 | 22.00 | 20.58 | 20.86 | 20.86 | -6.21% | 16,328,898 |
| Mar 20, 2026 | 22.36 | 22.52 | 22.00 | 22.24 | 22.24 | -0.18% | 8,935,527 |
| Mar 19, 2026 | 22.78 | 22.78 | 22.28 | 22.28 | 22.28 | -2.62% | 7,913,520 |
| Mar 18, 2026 | 23.18 | 23.24 | 22.70 | 22.88 | 22.88 | -0.52% | 4,930,045 |
| Mar 17, 2026 | 22.80 | 23.46 | 22.80 | 23.00 | 23.00 | 0.97% | 12,125,640 |
| Mar 16, 2026 | 22.96 | 23.30 | 22.48 | 22.78 | 22.78 | 0.18% | 14,529,670 |
| Mar 13, 2026 | 23.00 | 23.44 | 22.66 | 22.74 | 22.74 | -0.52% | 7,601,205 |
| Mar 12, 2026 | 22.96 | 23.10 | 22.52 | 22.86 | 22.86 | -0.52% | 10,198,720 |
| Mar 11, 2026 | 22.34 | 23.18 | 22.34 | 22.98 | 22.98 | 3.05% | 12,798,070 |
| Mar 10, 2026 | 22.66 | 22.94 | 22.20 | 22.30 | 22.30 | -0.89% | 10,567,290 |
| Mar 9, 2026 | 22.88 | 22.88 | 21.88 | 22.50 | 22.50 | -2.68% | 11,996,120 |
| Mar 6, 2026 | 22.50 | 23.28 | 22.34 | 23.12 | 23.12 | 1.85% | 8,069,961 |
| Mar 5, 2026 | 23.22 | 23.50 | 22.66 | 22.70 | 22.70 | -1.90% | 9,221,661 |
| Mar 4, 2026 | 23.44 | 23.64 | 22.88 | 23.14 | 23.14 | -1.78% | 9,898,375 |
| Mar 3, 2026 | 24.80 | 25.08 | 23.52 | 23.56 | 23.56 | -4.07% | 10,881,892 |
| Mar 2, 2026 | 24.40 | 24.76 | 23.68 | 24.56 | 24.56 | 0.24% | 12,784,630 |
| Feb 27, 2026 | 24.84 | 24.98 | 23.98 | 24.50 | 24.50 | -1.37% | 17,838,620 |
| Feb 26, 2026 | 25.70 | 25.70 | 24.66 | 24.84 | 24.84 | -6.97% | 114,868,800 |
| Feb 25, 2026 | 25.50 | 27.14 | 25.50 | 26.70 | 26.70 | 5.53% | 28,559,560 |
| Feb 24, 2026 | 25.00 | 25.44 | 24.90 | 25.30 | 25.30 | 0.32% | 10,831,234 |
| Feb 23, 2026 | 25.08 | 25.22 | 24.68 | 25.22 | 25.22 | 1.69% | 4,621,592 |
| Feb 20, 2026 | 25.46 | 25.50 | 24.72 | 24.80 | 24.80 | -1.04% | 6,378,095 |
| Feb 16, 2026 | 25.30 | 25.54 | 24.94 | 25.06 | 25.06 | -0.08% | 5,095,380 |
| Feb 13, 2026 | 25.20 | 25.24 | 24.82 | 25.08 | 25.08 | -1.72% | 8,915,303 |
| Feb 12, 2026 | 25.48 | 25.90 | 25.20 | 25.52 | 25.52 | -1.16% | 9,901,608 |
| Feb 11, 2026 | 24.90 | 26.02 | 24.90 | 25.82 | 25.82 | 2.87% | 24,775,914 |
| Feb 10, 2026 | 24.94 | 25.30 | 24.60 | 25.10 | 25.10 | 0.64% | 12,974,780 |
| Feb 9, 2026 | 24.72 | 25.02 | 24.36 | 24.94 | 24.94 | 1.71% | 10,889,420 |
| Feb 6, 2026 | 24.74 | 25.14 | 24.30 | 24.52 | 24.52 | -1.37% | 12,314,850 |
| Feb 5, 2026 | 24.38 | 25.04 | 24.28 | 24.86 | 24.86 | 0.16% | 11,512,189 |
| Feb 4, 2026 | 24.82 | 24.98 | 24.14 | 24.82 | 24.82 | 1.39% | 9,732,824 |
| Feb 3, 2026 | 24.08 | 24.68 | 23.94 | 24.48 | 24.48 | 2.60% | 9,018,693 |
| Feb 2, 2026 | 24.82 | 24.82 | 23.40 | 23.86 | 23.86 | -3.87% | 10,562,780 |
| Jan 30, 2026 | 25.00 | 25.94 | 24.64 | 24.82 | 24.82 | -2.51% | 12,368,400 |
| Jan 29, 2026 | 25.46 | 25.46 | 24.88 | 25.46 | 25.46 | 1.52% | 6,131,703 |
| Jan 28, 2026 | 24.48 | 25.44 | 24.28 | 25.08 | 25.08 | 2.53% | 9,289,355 |
| Jan 27, 2026 | 24.26 | 24.68 | 24.24 | 24.46 | 24.46 | - | 5,598,190 |
| Jan 26, 2026 | 24.22 | 24.60 | 23.92 | 24.46 | 24.46 | 2.43% | 11,046,480 |
| Jan 23, 2026 | 24.36 | 24.42 | 23.52 | 23.88 | 23.88 | -1.65% | 8,576,756 |
| Jan 22, 2026 | 23.10 | 24.44 | 23.04 | 24.28 | 24.28 | 5.38% | 13,716,750 |
| Jan 21, 2026 | 23.50 | 23.70 | 22.90 | 23.04 | 23.04 | -2.21% | 9,345,178 |
| Jan 20, 2026 | 22.68 | 23.64 | 22.60 | 23.56 | 23.56 | 3.61% | 12,459,880 |
| Jan 19, 2026 | 22.62 | 23.12 | 22.44 | 22.74 | 22.74 | -0.26% | 3,465,000 |
| Jan 16, 2026 | 23.24 | 23.42 | 22.54 | 22.80 | 22.80 | -1.47% | 5,776,885 |
| Jan 15, 2026 | 23.54 | 23.54 | 23.08 | 23.14 | 23.14 | 0.17% | 7,214,449 |
| Jan 14, 2026 | 23.20 | 23.28 | 22.92 | 23.10 | 23.10 | -0.43% | 7,193,079 |