Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong · Delayed Price · Currency is HKD 23.86
+0.80 (3.47%)
Aug 8, 2025, 4:08 PM HKT
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 22.88 | 23.28 | 22.64 | 23.06 | 23.06 | 1.68% | 6,640,287 |
| 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 |
| Jun 18, 2025 | 19.92 | 20.10 | 19.80 | 19.88 | 19.88 | -0.20% | 4,900,553 |
| Jun 17, 2025 | 19.70 | 19.92 | 19.60 | 19.92 | 19.92 | 1.53% | 4,813,241 |
| Jun 16, 2025 | 19.42 | 19.70 | 19.34 | 19.62 | 19.62 | 1.03% | 5,673,610 |
| Jun 13, 2025 | 19.46 | 19.56 | 19.18 | 19.42 | 19.42 | -0.21% | 8,606,187 |
| Jun 12, 2025 | 19.80 | 19.86 | 19.36 | 19.46 | 19.46 | -1.82% | 7,698,730 |
| Jun 11, 2025 | 19.96 | 19.96 | 19.74 | 19.82 | 19.82 | -0.20% | 7,652,390 |
| Jun 10, 2025 | 19.86 | 20.15 | 19.72 | 19.86 | 19.86 | -0.30% | 6,042,100 |
| Jun 9, 2025 | 19.96 | 20.00 | 19.70 | 19.92 | 19.92 | 0.81% | 2,998,775 |
| Jun 6, 2025 | 19.88 | 19.94 | 19.62 | 19.76 | 19.76 | - | 10,285,573 |
| Jun 5, 2025 | 20.25 | 20.30 | 19.64 | 19.76 | 19.76 | -1.00% | 7,476,161 |
| Jun 4, 2025 | 19.90 | 20.15 | 19.70 | 19.96 | 19.96 | 0.71% | 5,511,563 |
| Jun 3, 2025 | 19.94 | 20.10 | 19.64 | 19.82 | 19.82 | -2.84% | 8,030,773 |
| Jun 2, 2025 | 20.60 | 20.65 | 20.00 | 20.40 | 19.63 | -0.24% | 6,859,002 |
| May 30, 2025 | 20.65 | 20.75 | 20.35 | 20.45 | 19.68 | -1.21% | 6,337,253 |
| May 29, 2025 | 20.65 | 20.70 | 20.45 | 20.70 | 19.92 | 0.24% | 7,750,581 |