West China Cement Limited (HKG:2233)
Hong Kong · Delayed Price · Currency is HKD 3.340
-0.090 (-2.62%)
Jan 21, 2026, 1:24 PM HKT
West China Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.35 | 3.58 | 3.33 | 3.43 | 3.43 | 2.69% | 40,510,480 |
| Jan 19, 2026 | 3.28 | 3.41 | 3.22 | 3.34 | 3.34 | 4.05% | 40,736,000 |
| Jan 16, 2026 | 3.28 | 3.30 | 3.18 | 3.21 | 3.21 | -0.31% | 22,618,000 |
| Jan 15, 2026 | 3.21 | 3.33 | 3.19 | 3.22 | 3.22 | -0.62% | 25,564,430 |
| Jan 14, 2026 | 3.26 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 35,067,000 |
| Jan 13, 2026 | 3.29 | 3.30 | 3.21 | 3.26 | 3.26 | -0.31% | 22,636,000 |
| Jan 12, 2026 | 3.39 | 3.43 | 3.18 | 3.27 | 3.27 | -3.82% | 57,004,000 |
| Jan 9, 2026 | 3.30 | 3.44 | 3.27 | 3.40 | 3.40 | 3.03% | 34,825,000 |
| Jan 8, 2026 | 3.24 | 3.32 | 3.22 | 3.30 | 3.30 | 1.23% | 21,842,000 |
| Jan 7, 2026 | 3.25 | 3.32 | 3.20 | 3.26 | 3.26 | 0.93% | 21,448,000 |
| Jan 6, 2026 | 3.26 | 3.28 | 3.20 | 3.23 | 3.23 | -0.92% | 26,618,010 |
| Jan 5, 2026 | 3.11 | 3.28 | 3.11 | 3.26 | 3.26 | 4.49% | 41,038,000 |
| Jan 2, 2026 | 3.09 | 3.14 | 3.02 | 3.12 | 3.12 | 0.65% | 8,976,645 |
| Dec 31, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | 0.32% | 12,238,000 |
| Dec 30, 2025 | 3.07 | 3.10 | 2.98 | 3.09 | 3.09 | 0.98% | 29,372,000 |
| Dec 29, 2025 | 2.88 | 3.12 | 2.88 | 3.06 | 3.06 | 6.99% | 57,255,000 |
| Dec 24, 2025 | 2.86 | 2.89 | 2.83 | 2.86 | 2.86 | - | 7,918,566 |
| Dec 23, 2025 | 2.90 | 2.93 | 2.85 | 2.86 | 2.86 | -0.35% | 21,612,000 |
| Dec 22, 2025 | 2.91 | 2.93 | 2.85 | 2.87 | 2.87 | -1.37% | 20,896,000 |
| Dec 19, 2025 | 2.89 | 2.93 | 2.83 | 2.91 | 2.91 | 0.69% | 22,826,000 |
| Dec 18, 2025 | 2.95 | 2.95 | 2.86 | 2.89 | 2.89 | -2.03% | 23,403,260 |
| Dec 17, 2025 | 2.95 | 2.97 | 2.91 | 2.95 | 2.95 | 0.68% | 9,228,000 |
| Dec 16, 2025 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | -2.01% | 14,316,000 |
| Dec 15, 2025 | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | -0.66% | 12,962,000 |
| Dec 12, 2025 | 2.96 | 3.01 | 2.92 | 3.01 | 3.01 | 3.08% | 12,860,000 |
| Dec 11, 2025 | 2.96 | 3.00 | 2.91 | 2.92 | 2.92 | -0.68% | 12,238,008 |
| Dec 10, 2025 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 12,888,502 |
| Dec 9, 2025 | 3.12 | 3.12 | 2.93 | 2.96 | 2.96 | -3.58% | 38,729,830 |
| Dec 8, 2025 | 3.18 | 3.19 | 3.05 | 3.07 | 3.07 | -3.46% | 22,935,670 |
| Dec 5, 2025 | 3.05 | 3.18 | 3.02 | 3.18 | 3.18 | 4.95% | 39,324,000 |
| Dec 4, 2025 | 2.98 | 3.04 | 2.98 | 3.03 | 3.03 | 1.34% | 13,514,850 |
| Dec 3, 2025 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | 0.34% | 8,004,000 |
| Dec 2, 2025 | 2.99 | 2.99 | 2.92 | 2.98 | 2.98 | 0.34% | 12,234,000 |
| Dec 1, 2025 | 3.06 | 3.07 | 2.94 | 2.97 | 2.97 | -2.30% | 25,530,000 |
| Nov 28, 2025 | 2.98 | 3.07 | 2.97 | 3.04 | 3.04 | 2.01% | 21,014,000 |
| Nov 27, 2025 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 2.05% | 26,358,000 |
| Nov 26, 2025 | 2.93 | 2.98 | 2.90 | 2.92 | 2.92 | -0.34% | 18,824,000 |
| Nov 25, 2025 | 2.91 | 2.99 | 2.90 | 2.93 | 2.93 | 1.74% | 31,662,000 |
| Nov 24, 2025 | 2.73 | 2.89 | 2.72 | 2.88 | 2.88 | 5.49% | 53,511,470 |
| Nov 21, 2025 | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | -5.21% | 73,558,000 |
| Nov 20, 2025 | 2.95 | 2.95 | 2.82 | 2.88 | 2.88 | -1.37% | 40,326,500 |
| Nov 19, 2025 | 3.05 | 3.09 | 2.89 | 2.92 | 2.92 | -2.99% | 46,160,000 |
| Nov 18, 2025 | 3.11 | 3.15 | 2.98 | 3.01 | 3.01 | -1.63% | 31,712,000 |
| Nov 17, 2025 | 2.99 | 3.08 | 2.93 | 3.06 | 3.06 | 2.00% | 32,080,400 |
| Nov 14, 2025 | 3.08 | 3.10 | 2.99 | 3.00 | 3.00 | -2.91% | 20,230,000 |
| Nov 13, 2025 | 3.05 | 3.09 | 3.02 | 3.09 | 3.09 | 1.98% | 22,858,000 |
| Nov 12, 2025 | 3.07 | 3.07 | 2.99 | 3.03 | 3.03 | -0.98% | 25,048,330 |
| Nov 11, 2025 | 3.08 | 3.13 | 3.03 | 3.06 | 3.06 | - | 14,786,000 |
| Nov 10, 2025 | 3.16 | 3.19 | 3.05 | 3.06 | 3.06 | -2.55% | 27,590,700 |
| Nov 7, 2025 | 3.15 | 3.15 | 3.09 | 3.14 | 3.14 | -0.32% | 17,382,000 |