Skip to main content
logo
Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.68
-0.14 (-0.83%)
Oct 28, 2026, 10:45 AM HKT

HKG:0914 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202616.9216.9416.5916.6816.68-0.83%1,627,000
Oct 27, 202616.9717.0316.7016.8216.820.18%4,985,384
Oct 26, 202616.6017.0716.6016.7916.791.27%5,972,385
Oct 23, 202616.4116.8616.1016.5816.581.04%7,441,356
Oct 22, 202616.2016.6116.2016.4116.41-1.20%5,338,526
Oct 21, 202616.3216.6916.3016.6116.611.90%7,371,066
Oct 20, 202616.6416.6816.2416.3016.30-2.04%8,487,170
Oct 16, 202616.1616.8816.1516.6416.642.97%10,563,200
Oct 15, 202616.1416.1815.9016.1616.16-3,427,500
Oct 14, 202615.9516.3815.8416.1616.161.32%5,893,820
Oct 13, 202616.0716.0715.6315.9515.950.50%2,633,662
Oct 12, 202616.0816.3015.8015.8715.87-0.75%6,192,378
Oct 9, 202616.0016.1215.8715.9915.990.06%6,075,130
Oct 8, 202615.8016.2415.6615.9815.981.14%5,231,443
Oct 7, 202616.2016.2015.7515.8015.80-0.32%4,055,018
Oct 6, 202616.2016.2015.7915.8515.850.32%2,112,716
Oct 5, 202616.3816.3815.5715.8015.80-0.69%2,248,019
Oct 2, 202616.1716.2215.8315.9115.91-1.61%3,613,196
Sep 30, 202615.8616.2315.6616.1716.171.70%4,949,541
Sep 29, 202615.8416.0015.6915.9015.900.95%4,580,471
Sep 28, 202615.6515.9315.6515.7515.750.38%3,637,598
Sep 25, 202615.8115.8115.4515.6915.69-1.38%3,769,692
Sep 24, 202615.8916.0215.6615.9115.910.38%5,872,035
Sep 23, 202615.8416.2215.7915.8515.85-5,719,899
Sep 22, 202615.9816.0315.7315.8515.85-1.06%7,119,323
Sep 21, 202615.9616.1315.8016.0216.020.38%5,265,742
Sep 18, 202616.2616.2815.9515.9615.96-1.85%8,460,779
Sep 17, 202616.2216.3315.9316.2616.26-7,801,594
Sep 16, 202616.2016.2916.0516.2616.260.37%7,761,216
Sep 15, 202616.2516.3216.1016.2016.20-0.37%8,454,416
Sep 14, 202616.4916.5816.1816.2616.26-1.39%7,155,982
Sep 11, 202616.9016.9016.4616.4916.49-1.55%12,397,671
Sep 10, 202616.9617.0316.5716.7516.75-1.30%10,430,445
Sep 9, 202616.8417.0016.6916.9716.970.77%10,227,818
Sep 8, 202616.6816.9116.5016.8416.841.82%6,329,272
Sep 7, 202616.6616.7216.5316.6916.540.18%5,475,000
Sep 4, 202616.6216.8916.5916.6616.510.48%8,452,825
Sep 3, 202616.6416.8816.4016.5816.43-0.30%11,229,195
Sep 2, 202616.8416.9816.5316.6316.48-1.25%6,581,500
Sep 1, 202617.1017.1316.6416.8416.69-0.53%9,713,832
Aug 31, 202617.8017.8416.7416.9316.78-4.89%16,006,482
Aug 28, 202617.9517.9717.3717.8017.64-0.78%9,689,500
Aug 27, 202617.1918.1816.9817.9417.781.36%10,011,209
Aug 26, 202617.3717.8417.3617.7017.542.02%3,370,439
Aug 25, 202617.5817.7917.3317.3517.19-1.03%3,514,818
Aug 24, 202617.5017.7817.3417.5317.370.29%4,474,378
Aug 21, 202617.4317.5517.2317.4817.320.58%3,543,643
Aug 20, 202617.5117.8017.2517.3817.220.93%3,011,150
Aug 19, 202617.2017.2717.0617.2217.060.12%5,255,931
Aug 18, 202617.3317.4817.0617.2017.05-0.75%2,798,835