Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong · Delayed Price · Currency is HKD 22.54
-0.32 (-1.40%)
Sep 18, 2025, 4:08 PM HKT
HKG:0914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.98 | 22.98 | 22.46 | 22.58 | 22.58 | -1.22% | 3,606,600 |
| Sep 17, 2025 | 23.12 | 23.18 | 22.68 | 22.86 | 22.86 | -1.38% | 13,720,748 |
| Sep 16, 2025 | 23.66 | 23.76 | 22.84 | 23.18 | 23.18 | -1.28% | 7,871,504 |
| Sep 15, 2025 | 23.84 | 23.84 | 23.28 | 23.48 | 23.48 | -1.51% | 7,382,852 |
| Sep 12, 2025 | 24.56 | 24.94 | 23.64 | 23.84 | 23.84 | -2.93% | 11,932,806 |
| Sep 11, 2025 | 24.22 | 24.56 | 24.00 | 24.56 | 24.56 | 1.40% | 4,814,042 |
| Sep 10, 2025 | 24.26 | 24.56 | 24.08 | 24.22 | 24.22 | 0.33% | 7,502,359 |
| Sep 9, 2025 | 23.86 | 24.40 | 23.68 | 24.14 | 24.14 | 1.17% | 7,704,504 |
| Sep 8, 2025 | 23.58 | 24.00 | 23.56 | 23.86 | 23.86 | -0.50% | 10,036,100 |
| Sep 5, 2025 | 23.66 | 24.02 | 23.64 | 23.98 | 23.72 | 1.35% | 4,322,381 |
| Sep 4, 2025 | 24.00 | 24.00 | 23.42 | 23.66 | 23.40 | -0.34% | 11,017,720 |
| Sep 3, 2025 | 24.26 | 24.36 | 23.60 | 23.74 | 23.48 | -1.98% | 8,529,211 |
| Sep 2, 2025 | 24.72 | 24.84 | 24.16 | 24.22 | 23.95 | -1.54% | 16,182,352 |
| Sep 1, 2025 | 25.10 | 25.10 | 24.52 | 24.60 | 24.33 | 0.41% | 5,505,720 |
| Aug 29, 2025 | 23.94 | 24.66 | 23.94 | 24.50 | 24.23 | 2.42% | 18,698,625 |
| Aug 28, 2025 | 24.50 | 24.60 | 23.62 | 23.92 | 23.66 | -2.21% | 6,883,726 |
| Aug 27, 2025 | 24.96 | 25.36 | 24.42 | 24.46 | 24.19 | 1.16% | 11,692,091 |
| Aug 26, 2025 | 24.46 | 24.46 | 24.00 | 24.18 | 23.91 | -0.08% | 6,843,341 |
| Aug 25, 2025 | 23.92 | 24.50 | 23.78 | 24.20 | 23.93 | 1.68% | 7,064,159 |
| Aug 22, 2025 | 24.02 | 24.02 | 23.64 | 23.80 | 23.54 | -0.92% | 5,189,246 |
| Aug 21, 2025 | 24.42 | 24.70 | 23.84 | 24.02 | 23.76 | -0.91% | 10,169,072 |
| Aug 20, 2025 | 24.36 | 24.56 | 23.92 | 24.24 | 23.97 | -0.49% | 6,654,762 |
| Aug 19, 2025 | 24.72 | 24.78 | 24.30 | 24.36 | 24.09 | -1.46% | 9,590,902 |
| Aug 18, 2025 | 24.60 | 24.94 | 24.50 | 24.72 | 24.45 | 0.08% | 8,323,960 |
| Aug 15, 2025 | 24.52 | 24.86 | 24.52 | 24.70 | 24.43 | -0.40% | 9,631,500 |
| Aug 14, 2025 | 24.80 | 25.28 | 24.62 | 24.80 | 24.53 | - | 13,076,930 |
| Aug 13, 2025 | 25.00 | 25.08 | 24.68 | 24.80 | 24.53 | -0.56% | 12,642,991 |
| Aug 12, 2025 | 24.80 | 25.04 | 24.70 | 24.94 | 24.67 | 0.56% | 12,718,713 |
| Aug 11, 2025 | 24.20 | 24.86 | 24.18 | 24.80 | 24.53 | 3.94% | 17,525,464 |
| Aug 8, 2025 | 23.10 | 24.02 | 23.00 | 23.86 | 23.60 | 3.47% | 12,730,118 |
| Aug 7, 2025 | 22.88 | 23.28 | 22.64 | 23.06 | 22.81 | 1.68% | 6,942,787 |
| Aug 6, 2025 | 22.76 | 22.78 | 22.56 | 22.68 | 22.43 | 0.44% | 3,288,719 |
| Aug 5, 2025 | 22.50 | 22.96 | 22.42 | 22.58 | 22.33 | -0.18% | 5,852,031 |
| Aug 4, 2025 | 22.64 | 22.72 | 22.24 | 22.62 | 22.37 | -0.13% | 3,374,197 |
| Aug 1, 2025 | 22.70 | 22.95 | 22.45 | 22.65 | 22.40 | -0.22% | 5,774,071 |
| Jul 31, 2025 | 23.40 | 23.40 | 22.55 | 22.70 | 22.45 | -3.61% | 8,916,541 |
| Jul 30, 2025 | 23.50 | 23.90 | 23.50 | 23.55 | 23.29 | -1.46% | 6,089,313 |
| Jul 29, 2025 | 23.75 | 23.90 | 23.25 | 23.90 | 23.64 | -0.21% | 7,484,193 |
| Jul 28, 2025 | 23.65 | 24.20 | 23.35 | 23.95 | 23.69 | 1.48% | 7,521,943 |
| Jul 25, 2025 | 24.30 | 24.45 | 23.55 | 23.60 | 23.34 | -1.67% | 13,432,139 |
| Jul 24, 2025 | 23.80 | 24.15 | 23.40 | 24.00 | 23.74 | 0.84% | 15,004,923 |
| Jul 23, 2025 | 25.35 | 25.40 | 23.70 | 23.80 | 23.54 | -4.23% | 25,105,170 |
| Jul 22, 2025 | 24.45 | 25.45 | 23.70 | 24.85 | 24.58 | 2.47% | 48,607,719 |
| Jul 21, 2025 | 23.85 | 24.35 | 22.85 | 24.25 | 23.98 | 8.99% | 41,291,296 |
| Jul 18, 2025 | 22.25 | 22.50 | 21.90 | 22.25 | 22.01 | 0.91% | 6,134,232 |
| Jul 17, 2025 | 22.35 | 22.40 | 21.70 | 22.05 | 21.81 | -1.34% | 7,231,800 |
| Jul 16, 2025 | 23.00 | 23.00 | 21.90 | 22.35 | 22.10 | -3.25% | 15,904,267 |
| Jul 15, 2025 | 24.45 | 24.50 | 22.80 | 23.10 | 22.85 | -4.55% | 17,123,505 |
| Jul 14, 2025 | 23.20 | 24.25 | 22.90 | 24.20 | 23.93 | 5.91% | 18,737,082 |
| Jul 11, 2025 | 22.70 | 23.00 | 22.35 | 22.85 | 22.60 | 2.01% | 12,585,326 |