Skip to main content
logo
Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.96
-0.60 (-2.55%)
Jan 21, 2026, 1:25 PM HKT

HKG:0914 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202622.6223.1222.4422.7422.74-0.26%3,465,000
Jan 16, 202623.2423.4222.5422.8022.80-1.47%5,776,885
Jan 15, 202623.5423.5423.0823.1423.140.17%7,214,449
Jan 14, 202623.2023.2822.9223.1023.10-0.43%7,193,079
Jan 13, 202623.1823.3822.9423.2023.201.31%5,673,864
Jan 12, 202622.7422.9422.4022.9022.900.97%8,742,847
Jan 9, 202623.1823.4022.5422.6822.68-2.66%11,989,560
Jan 8, 202622.8623.5622.8023.3023.300.87%7,391,290
Jan 7, 202623.1623.4622.8623.1023.10-9,529,162
Jan 6, 202622.4023.1422.2223.1023.103.13%11,118,280
Jan 5, 202622.5622.7022.3622.4022.40-1.41%3,870,754
Jan 2, 202622.0822.7222.0422.7222.722.90%2,413,164
Dec 31, 202522.0822.4021.9422.0822.08-3,444,500
Dec 30, 202522.6223.0422.0422.0822.08-3.07%7,451,069
Dec 29, 202523.0423.4022.7422.7822.78-1.13%2,423,000
Dec 24, 202523.0023.3223.0023.0423.040.35%1,453,700
Dec 23, 202522.6223.0822.4822.9622.961.68%3,267,437
Dec 22, 202522.4022.5822.3022.5822.580.80%2,078,327
Dec 19, 202522.4422.6622.3222.4022.40-0.53%4,315,396
Dec 18, 202522.6622.6622.3822.5222.520.54%3,825,777
Dec 17, 202522.4622.7222.1422.4022.40-0.27%6,491,711
Dec 16, 202522.8823.0622.4022.4622.46-2.52%5,114,529
Dec 15, 202523.1423.3422.9023.0423.04-0.43%3,556,550
Dec 12, 202522.7823.1422.7823.1423.142.12%4,823,300
Dec 11, 202523.2023.2022.6222.6622.66-1.82%4,059,491
Dec 10, 202522.7423.2222.6423.0823.081.50%2,788,344
Dec 9, 202523.8023.8022.7222.7422.74-4.05%5,205,606
Dec 8, 202524.0024.0823.6823.7023.70-0.50%2,483,762
Dec 5, 202523.5023.9023.4623.8223.821.19%3,023,919
Dec 4, 202523.8023.8023.4023.5423.54-0.59%3,634,908
Dec 3, 202524.0024.0023.6423.6823.68-1.25%3,285,578
Dec 2, 202523.6824.0023.4423.9823.981.27%6,944,092
Dec 1, 202523.1823.8423.1423.6823.681.11%5,215,643
Nov 28, 202523.3423.5022.9423.4223.421.65%5,012,451
Nov 27, 202523.1823.5823.0023.0423.04-0.78%6,156,050
Nov 26, 202523.3823.5823.1623.2223.22-7,832,074
Nov 25, 202523.2023.4223.0423.2223.221.66%6,807,358
Nov 24, 202522.9623.0222.6222.8422.840.18%7,618,065
Nov 21, 202523.1223.2222.7822.8022.80-2.48%7,622,301
Nov 20, 202522.9023.4822.8423.3823.382.81%13,404,440
Nov 19, 202522.8823.0822.6622.7422.74-0.87%3,346,240
Nov 18, 202523.5023.5022.9022.9422.94-2.55%3,766,278
Nov 17, 202523.9223.9423.4223.5423.54-1.75%3,116,168
Nov 14, 202524.2024.4823.9223.9623.96-1.96%2,555,359
Nov 13, 202523.9624.5823.7624.4424.441.66%4,576,261
Nov 12, 202524.0224.1023.7024.0424.040.17%5,589,344
Nov 11, 202523.7824.1023.6624.0024.001.01%5,367,531
Nov 10, 202523.5023.8823.3223.7623.761.89%6,724,972
Nov 7, 202522.7623.3822.6223.3223.322.46%6,910,151
Nov 6, 202522.9022.9022.5622.7622.760.53%4,831,787