West China Cement Limited (HKG:2233)
Hong Kong · Delayed Price · Currency is HKD 1.810
-0.040 (-2.16%)
Aug 24, 2026, 1:01 PM HKT
West China Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.80 | 1.87 | 1.78 | 1.85 | 1.85 | 3.35% | 15,688,000 |
| Aug 20, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 4.07% | 17,792,000 |
| Aug 19, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | - | 12,480,000 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.29% | 11,872,000 |
| Aug 17, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 10,494,000 |
| Aug 14, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 14,946,000 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -2.24% | 16,726,000 |
| Aug 12, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 10,580,000 |
| Aug 11, 2026 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -2.47% | 24,030,000 |
| Aug 10, 2026 | 1.74 | 1.91 | 1.74 | 1.82 | 1.82 | 6.12% | 54,962,000 |
| Aug 7, 2026 | 1.71 | 1.75 | 1.68 | 1.72 | 1.72 | 0.29% | 25,590,623 |
| Aug 6, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -3.12% | 16,832,000 |
| Aug 5, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -0.84% | 13,960,000 |
| Aug 4, 2026 | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -3.00% | 19,666,000 |
| Aug 3, 2026 | 1.79 | 1.88 | 1.79 | 1.84 | 1.84 | 2.51% | 21,714,308 |
| 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 |