West China Cement Limited (HKG:2233)
Hong Kong · Delayed Price · Currency is HKD 2.760
+0.020 (0.73%)
Sep 10, 2025, 1:44 PM HKT
West China Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.78 | 2.79 | 2.70 | 2.74 | 2.74 | -1.08% | 59,422,022 |
| Sep 8, 2025 | 2.87 | 2.94 | 2.72 | 2.77 | 2.77 | -3.15% | 67,886,450 |
| Sep 5, 2025 | 2.80 | 2.88 | 2.75 | 2.86 | 2.86 | 2.14% | 56,818,529 |
| Sep 4, 2025 | 2.93 | 2.93 | 2.79 | 2.80 | 2.80 | -3.45% | 66,459,000 |
| Sep 3, 2025 | 2.79 | 2.93 | 2.78 | 2.90 | 2.90 | 4.69% | 82,314,000 |
| Sep 2, 2025 | 2.73 | 2.85 | 2.72 | 2.77 | 2.77 | 2.59% | 66,873,024 |
| Sep 1, 2025 | 2.65 | 2.71 | 2.64 | 2.70 | 2.70 | 1.50% | 58,132,000 |
| Aug 29, 2025 | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -2.21% | 50,406,000 |
| Aug 28, 2025 | 2.59 | 2.74 | 2.59 | 2.72 | 2.72 | 5.02% | 81,639,200 |
| Aug 27, 2025 | 2.59 | 2.66 | 2.56 | 2.59 | 2.59 | 0.78% | 56,028,000 |
| Aug 26, 2025 | 2.47 | 2.64 | 2.41 | 2.57 | 2.57 | 4.05% | 117,304,850 |
| Aug 25, 2025 | 2.48 | 2.50 | 2.44 | 2.47 | 2.47 | 0.41% | 40,200,001 |
| Aug 22, 2025 | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | 2.07% | 32,319,500 |
| Aug 21, 2025 | 2.33 | 2.46 | 2.33 | 2.41 | 2.41 | 3.43% | 66,324,926 |
| Aug 20, 2025 | 2.33 | 2.35 | 2.29 | 2.33 | 2.33 | - | 34,384,001 |
| Aug 19, 2025 | 2.36 | 2.38 | 2.32 | 2.33 | 2.33 | -0.85% | 33,886,000 |
| Aug 18, 2025 | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | -2.49% | 60,876,500 |
| Aug 15, 2025 | 2.32 | 2.42 | 2.31 | 2.41 | 2.41 | 3.43% | 46,864,400 |
| Aug 14, 2025 | 2.34 | 2.40 | 2.25 | 2.33 | 2.33 | -0.85% | 62,356,000 |
| Aug 13, 2025 | 2.34 | 2.42 | 2.34 | 2.35 | 2.35 | 0.43% | 36,579,400 |
| Aug 12, 2025 | 2.38 | 2.38 | 2.31 | 2.34 | 2.34 | -2.09% | 33,616,000 |
| Aug 11, 2025 | 2.26 | 2.41 | 2.26 | 2.39 | 2.39 | 6.22% | 90,492,990 |
| Aug 8, 2025 | 2.24 | 2.26 | 2.20 | 2.25 | 2.25 | 1.35% | 30,134,100 |
| Aug 7, 2025 | 2.17 | 2.26 | 2.16 | 2.22 | 2.22 | 2.78% | 64,484,000 |
| Aug 6, 2025 | 2.12 | 2.17 | 2.10 | 2.16 | 2.16 | 1.89% | 32,614,842 |
| Aug 5, 2025 | 2.09 | 2.14 | 2.09 | 2.12 | 2.12 | 1.44% | 29,705,000 |
| Aug 4, 2025 | 2.05 | 2.12 | 2.01 | 2.09 | 2.09 | 1.95% | 54,752,000 |
| Aug 1, 2025 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 1.99% | 40,730,500 |
| Jul 31, 2025 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | - | 31,730,000 |
| Jul 30, 2025 | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | -0.99% | 42,549,741 |
| Jul 29, 2025 | 2.03 | 2.06 | 1.99 | 2.03 | 2.03 | - | 62,974,000 |
| Jul 28, 2025 | 2.10 | 2.10 | 2.02 | 2.03 | 2.03 | -2.40% | 56,491,000 |
| Jul 25, 2025 | 2.17 | 2.18 | 2.06 | 2.08 | 2.08 | -1.89% | 108,229,225 |
| Jul 24, 2025 | 1.98 | 2.25 | 1.94 | 2.12 | 2.12 | 16.48% | 693,322,375 |
| Jul 23, 2025 | 1.92 | 1.94 | 1.81 | 1.82 | 1.82 | -3.70% | 74,136,010 |
| Jul 22, 2025 | 1.85 | 1.95 | 1.77 | 1.89 | 1.89 | 1.61% | 175,427,549 |
| Jul 21, 2025 | 1.89 | 1.98 | 1.77 | 1.86 | 1.86 | 5.68% | 445,184,000 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | - | 38,108,000 |
| Jul 17, 2025 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 3.53% | 54,352,044 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 25,392,000 |
| Jul 15, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -1.73% | 24,738,000 |
| Jul 14, 2025 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 2.98% | 24,428,000 |
| Jul 11, 2025 | 1.70 | 1.73 | 1.65 | 1.68 | 1.68 | -0.59% | 20,914,000 |
| Jul 10, 2025 | 1.66 | 1.71 | 1.64 | 1.69 | 1.69 | 1.20% | 32,234,000 |
| Jul 9, 2025 | 1.68 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 42,410,000 |
| Jul 8, 2025 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 3.07% | 25,684,902 |
| Jul 7, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 28,780,000 |
| Jul 4, 2025 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | 0.62% | 30,734,000 |
| Jul 3, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 55,005,359 |
| Jul 2, 2025 | 1.51 | 1.66 | 1.47 | 1.61 | 1.61 | 6.62% | 128,534,000 |