Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong · Delayed Price · Currency is HKD 24.54
+0.62 (2.59%)
Aug 29, 2025, 10:45 AM HKT
HKG:0914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.50 | 24.60 | 23.62 | 23.92 | 23.92 | -2.21% | 6,578,226 |
| Aug 27, 2025 | 24.96 | 25.36 | 24.42 | 24.46 | 24.46 | 1.16% | 11,692,091 |
| Aug 26, 2025 | 24.46 | 24.46 | 24.00 | 24.18 | 24.18 | -0.08% | 7,013,659 |
| Aug 25, 2025 | 23.92 | 24.50 | 23.78 | 24.20 | 24.20 | 1.68% | 7,065,659 |
| Aug 22, 2025 | 24.02 | 24.02 | 23.64 | 23.80 | 23.80 | -0.92% | 5,191,246 |
| Aug 21, 2025 | 24.42 | 24.70 | 23.84 | 24.02 | 24.02 | -0.91% | 10,170,072 |
| Aug 20, 2025 | 24.36 | 24.56 | 23.92 | 24.24 | 24.24 | -0.49% | 6,654,762 |
| Aug 19, 2025 | 24.72 | 24.78 | 24.30 | 24.36 | 24.36 | -1.46% | 9,592,402 |
| Aug 18, 2025 | 24.60 | 24.94 | 24.50 | 24.72 | 24.72 | 0.08% | 8,331,460 |
| Aug 15, 2025 | 24.52 | 24.86 | 24.52 | 24.70 | 24.70 | -0.40% | 9,632,000 |
| Aug 14, 2025 | 24.80 | 25.28 | 24.62 | 24.80 | 24.80 | - | 13,077,430 |
| Aug 13, 2025 | 25.00 | 25.08 | 24.68 | 24.80 | 24.80 | -0.56% | 12,653,491 |
| Aug 12, 2025 | 24.80 | 25.04 | 24.70 | 24.94 | 24.94 | 0.56% | 12,719,213 |
| Aug 11, 2025 | 24.20 | 24.86 | 24.18 | 24.80 | 24.80 | 3.94% | 17,525,464 |
| Aug 8, 2025 | 23.10 | 24.02 | 23.00 | 23.86 | 23.86 | 3.47% | 12,735,118 |
| Aug 7, 2025 | 22.88 | 23.28 | 22.64 | 23.06 | 23.06 | 1.68% | 6,942,787 |
| Aug 6, 2025 | 22.76 | 22.78 | 22.56 | 22.68 | 22.68 | 0.44% | 3,289,719 |
| Aug 5, 2025 | 22.50 | 22.96 | 22.42 | 22.58 | 22.58 | -0.18% | 5,857,031 |
| Aug 4, 2025 | 22.64 | 22.72 | 22.24 | 22.62 | 22.62 | -0.13% | 3,374,197 |
| Aug 1, 2025 | 22.70 | 22.95 | 22.45 | 22.65 | 22.65 | -0.22% | 5,779,071 |
| Jul 31, 2025 | 23.40 | 23.40 | 22.55 | 22.70 | 22.70 | -3.61% | 8,938,541 |
| Jul 30, 2025 | 23.50 | 23.90 | 23.50 | 23.55 | 23.55 | -1.46% | 6,089,313 |
| Jul 29, 2025 | 23.75 | 23.90 | 23.25 | 23.90 | 23.90 | -0.21% | 7,484,193 |
| Jul 28, 2025 | 23.65 | 24.20 | 23.35 | 23.95 | 23.95 | 1.48% | 7,521,943 |
| Jul 25, 2025 | 24.30 | 24.45 | 23.55 | 23.60 | 23.60 | -1.67% | 13,458,639 |
| Jul 24, 2025 | 23.80 | 24.15 | 23.40 | 24.00 | 24.00 | 0.84% | 15,006,923 |
| Jul 23, 2025 | 25.35 | 25.40 | 23.70 | 23.80 | 23.80 | -4.23% | 25,105,170 |
| Jul 22, 2025 | 24.45 | 25.45 | 23.70 | 24.85 | 24.85 | 2.47% | 48,607,719 |
| Jul 21, 2025 | 23.85 | 24.35 | 22.85 | 24.25 | 24.25 | 8.99% | 41,291,296 |
| Jul 18, 2025 | 22.25 | 22.50 | 21.90 | 22.25 | 22.25 | 0.91% | 6,141,732 |
| Jul 17, 2025 | 22.35 | 22.40 | 21.70 | 22.05 | 22.05 | -1.34% | 7,231,800 |
| Jul 16, 2025 | 23.00 | 23.00 | 21.90 | 22.35 | 22.35 | -3.25% | 15,924,267 |
| Jul 15, 2025 | 24.45 | 24.50 | 22.80 | 23.10 | 23.10 | -4.55% | 17,124,505 |
| Jul 14, 2025 | 23.20 | 24.25 | 22.90 | 24.20 | 24.20 | 5.91% | 18,737,082 |
| Jul 11, 2025 | 22.70 | 23.00 | 22.35 | 22.85 | 22.85 | 2.01% | 12,585,326 |
| Jul 10, 2025 | 21.20 | 22.60 | 21.20 | 22.40 | 22.40 | 4.43% | 13,621,580 |
| Jul 9, 2025 | 21.35 | 21.95 | 21.35 | 21.45 | 21.45 | 0.47% | 7,478,484 |
| Jul 8, 2025 | 21.45 | 21.70 | 20.65 | 21.35 | 21.35 | -0.47% | 5,036,459 |
| Jul 7, 2025 | 21.15 | 21.60 | 21.00 | 21.45 | 21.45 | 1.42% | 11,150,695 |
| Jul 4, 2025 | 21.35 | 21.40 | 21.05 | 21.15 | 21.15 | -0.94% | 5,108,356 |
| Jul 3, 2025 | 21.20 | 21.55 | 21.05 | 21.35 | 21.35 | 0.71% | 10,686,872 |
| Jul 2, 2025 | 20.25 | 21.30 | 20.05 | 21.20 | 21.20 | 6.21% | 15,549,496 |
| Jun 30, 2025 | 20.05 | 20.30 | 19.96 | 19.96 | 19.96 | -0.70% | 4,254,380 |
| Jun 27, 2025 | 20.15 | 20.20 | 19.98 | 20.10 | 20.10 | -0.25% | 3,618,491 |
| Jun 26, 2025 | 19.80 | 20.45 | 19.66 | 20.15 | 20.15 | 1.97% | 8,747,532 |
| Jun 25, 2025 | 19.68 | 19.92 | 19.62 | 19.76 | 19.76 | 0.71% | 4,930,528 |
| Jun 24, 2025 | 19.26 | 19.72 | 19.18 | 19.62 | 19.62 | 2.94% | 7,837,027 |
| Jun 23, 2025 | 18.86 | 19.08 | 18.72 | 19.06 | 19.06 | 1.06% | 3,721,357 |
| Jun 20, 2025 | 19.32 | 19.32 | 18.70 | 18.86 | 18.86 | -2.38% | 15,760,063 |
| Jun 19, 2025 | 19.98 | 19.98 | 19.22 | 19.32 | 19.32 | -2.82% | 5,493,870 |