Skip to main content
logo
Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.71
-0.20 (-1.26%)
Oct 5, 2026, 11:55 AM HKT

HKG:0914 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 17, 202617.3817.5017.3117.3317.17-0.29%2,814,280
Aug 14, 202617.6217.6217.2217.3817.22-0.40%4,070,673
Aug 13, 202617.7517.8717.3717.4517.29-1.52%3,895,516
Aug 12, 202617.6917.8017.4217.7217.56-0.51%5,281,728
Aug 11, 202617.8118.0117.7617.8117.65-0.84%3,513,663
Aug 10, 202617.6818.0417.6817.9617.800.22%2,853,066
Aug 7, 202617.9617.9817.6917.9217.76-0.22%2,609,684
Aug 6, 202617.7318.0417.5817.9617.800.11%5,470,500
Aug 5, 202617.9518.2417.7017.9417.78-0.06%5,560,740
Aug 4, 202618.4718.5617.8417.9517.79-1.54%6,428,877
Aug 3, 202618.4918.6718.1118.2318.07-1.41%5,311,013
Jul 31, 202618.8018.8718.4618.4918.32-2.17%7,865,740
Jul 30, 202618.8918.9018.7018.9018.730.75%6,276,640
Jul 29, 202618.2218.8518.2218.7618.592.29%6,904,211
Jul 28, 202618.2918.4318.0918.3418.171.21%9,265,211
Jul 27, 202617.9818.3017.8818.1217.960.78%5,231,504
Jul 24, 202618.2118.2117.8317.9817.82-1.80%4,639,527