West China Cement Limited (HKG:2233)
Hong Kong · Delayed Price · Currency is HKD 2.070
-0.750 (-26.60%)
At close: Mar 5, 2026
West China Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.40 | 2.40 | 1.82 | 2.15 | - | -23.76% | 324,336,100 |
| Mar 4, 2026 | 2.82 | 2.86 | 2.75 | 2.82 | 2.82 | -0.35% | 37,318,000 |
| Mar 3, 2026 | 2.98 | 2.98 | 2.82 | 2.83 | 2.83 | -5.03% | 38,278,000 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.88 | 2.98 | 2.98 | -1.32% | 38,752,000 |
| Feb 27, 2026 | 2.96 | 3.05 | 2.91 | 3.02 | 3.02 | 2.03% | 27,302,000 |
| Feb 26, 2026 | 3.10 | 3.10 | 2.95 | 2.96 | 2.96 | -3.58% | 30,026,000 |
| Feb 25, 2026 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | 1.99% | 26,758,250 |
| Feb 24, 2026 | 2.98 | 3.06 | 2.97 | 3.01 | 3.01 | 1.35% | 25,308,000 |
| Feb 23, 2026 | 2.94 | 3.03 | 2.94 | 2.97 | 2.97 | 2.06% | 8,686,000 |
| Feb 20, 2026 | 2.99 | 3.00 | 2.87 | 2.91 | 2.91 | -2.35% | 11,968,000 |
| Feb 16, 2026 | 2.99 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 5,618,000 |
| Feb 13, 2026 | 3.00 | 3.03 | 2.93 | 3.02 | 3.02 | 0.33% | 32,802,000 |
| Feb 12, 2026 | 2.94 | 3.03 | 2.93 | 3.01 | 3.01 | 2.73% | 33,864,000 |
| Feb 11, 2026 | 2.85 | 2.96 | 2.84 | 2.93 | 2.93 | 3.17% | 39,626,000 |
| Feb 10, 2026 | 2.96 | 2.98 | 2.77 | 2.84 | 2.84 | -2.41% | 90,774,500 |
| Feb 9, 2026 | 2.98 | 3.03 | 2.90 | 2.91 | 2.91 | 0.34% | 47,265,440 |
| Feb 6, 2026 | 3.18 | 3.21 | 2.87 | 2.90 | 2.90 | -8.81% | 113,533,400 |
| Feb 5, 2026 | 3.34 | 3.34 | 3.17 | 3.18 | 3.18 | -5.36% | 29,522,000 |
| Feb 4, 2026 | 3.35 | 3.41 | 3.29 | 3.36 | 3.36 | 1.51% | 28,894,000 |
| Feb 3, 2026 | 3.29 | 3.36 | 3.17 | 3.31 | 3.31 | 4.42% | 48,996,000 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.14 | 3.17 | 3.17 | -15.47% | 147,392,000 |
| Jan 30, 2026 | 3.77 | 3.77 | 3.61 | 3.75 | 3.75 | -1.32% | 25,370,000 |
| Jan 29, 2026 | 3.78 | 3.80 | 3.64 | 3.80 | 3.80 | 0.80% | 39,534,000 |
| Jan 28, 2026 | 3.58 | 3.83 | 3.54 | 3.77 | 3.77 | 5.31% | 46,783,500 |
| Jan 27, 2026 | 3.47 | 3.58 | 3.42 | 3.58 | 3.58 | 3.17% | 21,474,000 |
| Jan 26, 2026 | 3.48 | 3.48 | 3.39 | 3.47 | 3.47 | 0.58% | 19,136,000 |
| Jan 23, 2026 | 3.35 | 3.45 | 3.27 | 3.45 | 3.45 | 3.60% | 29,730,000 |
| Jan 22, 2026 | 3.34 | 3.35 | 3.26 | 3.33 | 3.33 | -0.30% | 23,174,000 |
| Jan 21, 2026 | 3.43 | 3.43 | 3.30 | 3.34 | 3.34 | -2.62% | 24,710,000 |
| 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 |