Skip to main content
logo
Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.53
+0.05 (0.29%)
Aug 24, 2026, 4:08 PM HKT

HKG:0914 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.4317.5517.2317.4817.480.58%3,543,643
Aug 20, 202617.5117.8017.2517.3817.380.93%3,011,150
Aug 19, 202617.2017.2717.0617.2217.220.12%5,255,931
Aug 18, 202617.3317.4817.0617.2017.20-0.75%2,798,835
Aug 17, 202617.3817.5017.3117.3317.33-0.29%2,814,280
Aug 14, 202617.6217.6217.2217.3817.38-0.40%4,070,673
Aug 13, 202617.7517.8717.3717.4517.45-1.52%3,895,516
Aug 12, 202617.6917.8017.4217.7217.72-0.51%5,281,728
Aug 11, 202617.8118.0117.7617.8117.81-0.84%3,513,663
Aug 10, 202617.6818.0417.6817.9617.960.22%2,853,066
Aug 7, 202617.9617.9817.6917.9217.92-0.22%2,609,684
Aug 6, 202617.7318.0417.5817.9617.960.11%5,470,500
Aug 5, 202617.9518.2417.7017.9417.94-0.06%5,560,740
Aug 4, 202618.4718.5617.8417.9517.95-1.54%6,428,877
Aug 3, 202618.4918.6718.1118.2318.23-1.41%5,311,013
Jul 31, 202618.8018.8718.4618.4918.49-2.17%7,865,740
Jul 30, 202618.8918.9018.7018.9018.900.75%6,276,640
Jul 29, 202618.2218.8518.2218.7618.762.29%6,904,211
Jul 28, 202618.2918.4318.0918.3418.341.21%9,265,211
Jul 27, 202617.9818.3017.8818.1218.120.78%5,231,504
Jul 24, 202618.2118.2117.8317.9817.98-1.80%4,639,527
Jul 23, 202617.9018.4017.5518.3118.313.62%9,777,483
Jul 22, 202617.6617.8517.4117.6717.670.68%5,274,434
Jul 21, 202617.7417.8417.3117.5517.55-0.40%8,221,110
Jul 20, 202617.3017.6917.1217.6217.622.38%7,925,887
Jul 17, 202617.1617.3716.9017.2117.211.06%8,013,190
Jul 16, 202616.8617.1016.5017.0317.030.71%6,242,700
Jul 15, 202616.5616.9116.4816.9116.912.11%7,668,969
Jul 14, 202616.4116.7116.2816.5616.56-0.90%7,828,884
Jul 13, 202617.0517.0516.4516.7116.71-0.83%6,796,484
Jul 10, 202616.8717.0316.5216.8516.850.60%6,761,461
Jul 9, 202616.8216.8616.6016.7516.75-1.35%5,573,105
Jul 8, 202616.6917.1516.6816.9816.981.37%6,979,768
Jul 7, 202617.1417.1416.5516.7516.75-2.16%8,254,118
Jul 6, 202617.1117.2416.9217.1217.12-4,609,815
Jul 3, 202616.7217.3016.7217.1217.121.36%12,605,041
Jul 2, 202616.9017.1616.7516.8916.890.72%9,572,844
Jun 30, 202616.8017.0416.5416.7716.77-1.35%8,097,648
Jun 29, 202616.9017.2216.7117.0017.000.59%4,912,910
Jun 26, 202617.0017.3116.7316.9016.90-2.37%6,467,494
Jun 25, 202617.0617.3716.7317.3117.311.58%10,141,309
Jun 24, 202617.4617.4616.8717.0417.04-1.62%5,896,331
Jun 23, 202617.5017.6817.1717.3217.32-1.81%7,370,158
Jun 22, 202617.8417.9217.1017.6417.64-0.73%8,698,929
Jun 18, 202617.8618.0017.6217.7717.77-0.50%18,755,420
Jun 17, 202618.0018.3917.8117.8617.86-0.45%5,314,233
Jun 16, 202617.9318.5117.9317.9417.94-1.21%3,960,456
Jun 15, 202618.2518.5417.9118.1618.16-0.11%5,409,730
Jun 12, 202618.0018.3917.9718.1818.181.22%4,925,940
Jun 11, 202617.8318.2617.7417.9617.96-1.05%7,123,233