West China Cement Limited (HKG:2233)
Hong Kong · Delayed Price · Currency is HKD 1.770
-0.025 (-1.39%)
Nov 13, 2026, 4:08 PM HKT
West China Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -1.39% | 5,994,000 |
| Nov 12, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -2.45% | 7,658,000 |
| Nov 11, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.27% | 4,823,000 |
| Nov 10, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 0.27% | 6,182,000 |
| Nov 9, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -1.34% | 6,542,000 |
| Nov 6, 2026 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | -0.80% | 7,154,000 |
| Nov 5, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 1.62% | 9,512,000 |
| Nov 4, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 1.93% | 6,084,000 |
| Nov 3, 2026 | 1.82 | 1.84 | 1.76 | 1.82 | 1.82 | 0.28% | 8,502,000 |
| Nov 2, 2026 | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | 1.12% | 9,890,000 |
| Oct 30, 2026 | 1.74 | 1.83 | 1.74 | 1.79 | 1.79 | 0.85% | 6,982,000 |
| Oct 29, 2026 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 1.14% | 9,522,000 |
| Oct 28, 2026 | 1.74 | 1.76 | 1.70 | 1.76 | 1.76 | 2.93% | 7,612,000 |
| Oct 27, 2026 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | - | 4,760,000 |
| Oct 26, 2026 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 1.49% | 7,616,000 |
| Oct 23, 2026 | 1.65 | 1.69 | 1.58 | 1.68 | 1.68 | 1.51% | 14,984,000 |
| Oct 22, 2026 | 1.73 | 1.73 | 1.63 | 1.66 | 1.66 | -3.78% | 16,609,000 |
| Oct 21, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | 0.29% | 7,216,000 |
| Oct 20, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.87% | 5,094,000 |
| Oct 16, 2026 | 1.70 | 1.75 | 1.68 | 1.73 | 1.73 | 3.28% | 11,342,000 |
| Oct 15, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.76% | 16,760,000 |
| Oct 14, 2026 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -5.01% | 14,443,000 |
| Oct 13, 2026 | 1.76 | 1.81 | 1.71 | 1.80 | 1.80 | 1.41% | 10,018,000 |
| Oct 12, 2026 | 1.85 | 1.89 | 1.77 | 1.77 | 1.77 | -3.54% | 9,490,000 |
| Oct 9, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.81% | 6,672,000 |
| Oct 8, 2026 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | 2.49% | 10,448,160 |
| Oct 7, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 0.84% | 2,314,000 |
| Oct 6, 2026 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | 0.28% | 864,000 |
| Oct 5, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.83% | 2,062,000 |
| Oct 2, 2026 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -3.49% | 2,940,000 |
| Sep 30, 2026 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | 3.90% | 9,696,000 |
| Sep 29, 2026 | 1.76 | 1.83 | 1.75 | 1.80 | 1.80 | 2.87% | 17,398,000 |
| Sep 28, 2026 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -1.97% | 9,960,000 |
| Sep 25, 2026 | 1.78 | 1.80 | 1.73 | 1.78 | 1.78 | -0.56% | 4,758,000 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -1.65% | 8,370,000 |
| Sep 23, 2026 | 1.85 | 1.89 | 1.80 | 1.82 | 1.82 | -0.82% | 11,170,000 |
| Sep 22, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | 0.55% | 16,950,000 |
| Sep 21, 2026 | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | 2.24% | 13,548,000 |
| Sep 18, 2026 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 12,106,000 |
| Sep 17, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -1.93% | 10,330,000 |
| Sep 16, 2026 | 1.82 | 1.82 | 1.77 | 1.81 | 1.81 | -0.55% | 12,968,000 |
| Sep 15, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 7,602,000 |
| Sep 14, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 7,034,000 |
| Sep 11, 2026 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -2.07% | 12,740,000 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | -1.53% | 5,799,000 |
| Sep 9, 2026 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | 1.82% | 7,004,000 |
| Sep 8, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | - | 7,552,000 |
| Sep 7, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.03% | 6,140,000 |
| Sep 4, 2026 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 1.30% | 11,468,000 |
| Sep 3, 2026 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | -1.03% | 7,082,000 |