West China Cement Limited (HKG:2233)
Hong Kong · Delayed Price · Currency is HKD 1.790
+0.050 (2.87%)
Jul 31, 2026, 4:08 PM HKT
West China Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.74 | 1.81 | 1.70 | 1.79 | 1.79 | 2.87% | 12,784,000 |
| Jul 30, 2026 | 1.77 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 10,682,000 |
| Jul 29, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 20,140,000 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 7,646,300 |
| Jul 27, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 7,938,000 |
| Jul 24, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 12,930,000 |
| Jul 23, 2026 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -0.56% | 12,110,000 |
| Jul 22, 2026 | 1.78 | 1.84 | 1.76 | 1.80 | 1.80 | 1.12% | 18,458,000 |
| Jul 21, 2026 | 1.68 | 1.80 | 1.68 | 1.78 | 1.78 | 5.33% | 21,978,000 |
| Jul 20, 2026 | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | 3.05% | 39,086,000 |
| Jul 17, 2026 | 1.71 | 1.72 | 1.58 | 1.64 | 1.64 | -4.09% | 32,380,000 |
| Jul 16, 2026 | 1.67 | 1.75 | 1.64 | 1.71 | 1.71 | 2.40% | 28,278,000 |
| Jul 15, 2026 | 1.51 | 1.68 | 1.49 | 1.67 | 1.67 | 10.60% | 55,518,000 |
| Jul 14, 2026 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 22,594,000 |
| Jul 13, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 2.60% | 16,118,000 |
| Jul 10, 2026 | 1.50 | 1.56 | 1.46 | 1.54 | 1.54 | 3.36% | 21,328,000 |
| Jul 9, 2026 | 1.49 | 1.50 | 1.42 | 1.49 | 1.49 | -1.32% | 28,834,000 |
| Jul 8, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | - | 13,812,000 |
| Jul 7, 2026 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 15,308,000 |
| Jul 6, 2026 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | 0.65% | 23,514,000 |
| Jul 3, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 6.99% | 27,428,000 |
| Jul 2, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 34,500,000 |
| Jun 30, 2026 | 1.44 | 1.44 | 1.34 | 1.38 | 1.38 | -4.17% | 33,270,640 |
| Jun 29, 2026 | 1.39 | 1.47 | 1.35 | 1.44 | 1.44 | 4.35% | 40,386,000 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -2.82% | 68,803,313 |
| Jun 25, 2026 | 1.53 | 1.53 | 1.40 | 1.42 | 1.42 | -8.39% | 88,068,000 |
| Jun 24, 2026 | 1.56 | 1.58 | 1.49 | 1.55 | 1.55 | -0.64% | 26,660,000 |
| Jun 23, 2026 | 1.56 | 1.59 | 1.52 | 1.56 | 1.56 | - | 19,740,000 |
| Jun 22, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -4.29% | 39,528,440 |
| Jun 18, 2026 | 1.65 | 1.68 | 1.59 | 1.63 | 1.63 | -1.21% | 39,788,300 |
| Jun 17, 2026 | 1.69 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 28,608,000 |
| Jun 16, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -2.86% | 33,030,570 |
| Jun 15, 2026 | 1.76 | 1.79 | 1.69 | 1.75 | 1.75 | 1.74% | 26,664,000 |
| Jun 12, 2026 | 1.68 | 1.76 | 1.64 | 1.72 | 1.72 | 2.38% | 33,714,000 |
| Jun 11, 2026 | 1.63 | 1.69 | 1.52 | 1.68 | 1.68 | 3.07% | 78,238,000 |
| Jun 10, 2026 | 1.90 | 1.90 | 1.58 | 1.63 | 1.63 | -13.76% | 126,944,000 |
| Jun 9, 2026 | 1.92 | 1.93 | 1.83 | 1.89 | 1.89 | -0.53% | 43,621,980 |
| Jun 8, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -5.47% | 32,426,124 |
| Jun 5, 2026 | 2.08 | 2.09 | 1.99 | 2.01 | 2.01 | -2.43% | 24,904,494 |
| Jun 4, 2026 | 2.11 | 2.11 | 1.99 | 2.06 | 2.06 | -2.83% | 38,324,300 |
| Jun 3, 2026 | 2.14 | 2.15 | 2.06 | 2.12 | 2.12 | 0.24% | 23,172,000 |
| Jun 2, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | 2.12 | -0.46% | 20,090,000 |
| Jun 1, 2026 | 2.20 | 2.21 | 2.16 | 2.18 | 2.12 | -0.46% | 22,426,000 |
| May 29, 2026 | 2.25 | 2.27 | 2.17 | 2.19 | 2.13 | -1.79% | 30,056,000 |
| May 28, 2026 | 2.31 | 2.31 | 2.22 | 2.23 | 2.17 | -3.46% | 21,688,400 |
| May 27, 2026 | 2.32 | 2.34 | 2.29 | 2.31 | 2.25 | - | 11,010,000 |
| May 26, 2026 | 2.40 | 2.40 | 2.30 | 2.31 | 2.25 | -3.35% | 24,047,350 |
| May 22, 2026 | 2.30 | 2.41 | 2.29 | 2.39 | 2.33 | 4.37% | 22,702,340 |
| May 21, 2026 | 2.36 | 2.38 | 2.28 | 2.29 | 2.23 | -2.55% | 19,710,000 |
| May 20, 2026 | 2.39 | 2.39 | 2.31 | 2.35 | 2.29 | -1.26% | 14,672,040 |