Huaxin Cement Co., Ltd. (HKG:6655)
Hong Kong · Delayed Price · Currency is HKD 17.44
-0.35 (-1.97%)
Oct 31, 2025, 4:08 PM HKT
Huaxin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.80 | 17.95 | 17.56 | 17.72 | - | -0.39% | 1,179,600 |
| Oct 30, 2025 | 17.61 | 17.95 | 17.18 | 17.79 | 17.79 | 1.31% | 6,721,888 |
| Oct 28, 2025 | 17.95 | 18.00 | 17.24 | 17.56 | 17.56 | -1.84% | 4,029,640 |
| Oct 27, 2025 | 17.40 | 18.35 | 16.83 | 17.89 | 17.89 | 10.23% | 25,091,340 |
| Oct 24, 2025 | 15.81 | 16.42 | 15.81 | 16.23 | 16.23 | 1.44% | 2,569,400 |
| Oct 23, 2025 | 16.86 | 16.86 | 15.57 | 16.00 | 16.00 | -4.02% | 6,917,368 |
| Oct 22, 2025 | 16.95 | 16.95 | 16.37 | 16.67 | 16.67 | -0.66% | 2,992,895 |
| Oct 21, 2025 | 16.86 | 17.35 | 16.70 | 16.78 | 16.78 | -0.47% | 4,285,300 |
| Oct 20, 2025 | 16.67 | 16.93 | 16.35 | 16.86 | 16.86 | 1.93% | 4,168,668 |
| Oct 17, 2025 | 17.02 | 17.60 | 16.48 | 16.54 | 16.54 | -1.78% | 7,447,800 |
| Oct 16, 2025 | 17.80 | 17.80 | 16.70 | 16.84 | 16.84 | -3.72% | 8,511,886 |
| Oct 15, 2025 | 16.50 | 17.76 | 16.43 | 17.49 | 17.49 | 5.05% | 21,067,226 |
| Oct 14, 2025 | 16.60 | 17.44 | 16.46 | 16.65 | 16.65 | -1.25% | 15,595,940 |
| Oct 13, 2025 | 16.20 | 17.03 | 16.06 | 16.86 | 16.86 | -0.82% | 10,170,968 |
| Oct 10, 2025 | 15.47 | 17.35 | 15.32 | 17.00 | 17.00 | 9.68% | 24,210,299 |
| Oct 9, 2025 | 14.72 | 15.58 | 14.72 | 15.50 | 15.50 | 6.82% | 6,932,282 |
| Oct 8, 2025 | 14.66 | 14.72 | 14.38 | 14.51 | 14.51 | -1.02% | 775,856 |
| Oct 6, 2025 | 14.98 | 15.28 | 14.56 | 14.66 | 14.66 | -1.08% | 1,040,600 |
| Oct 3, 2025 | 14.90 | 15.02 | 14.72 | 14.82 | 14.82 | -0.54% | 489,400 |
| Oct 2, 2025 | 15.39 | 15.48 | 14.79 | 14.90 | 14.90 | -5.04% | 1,242,400 |
| Sep 30, 2025 | 15.20 | 15.74 | 15.06 | 15.69 | 15.69 | 3.22% | 5,141,744 |
| Sep 29, 2025 | 14.92 | 15.30 | 14.48 | 15.20 | 15.20 | 4.68% | 6,106,076 |
| Sep 26, 2025 | 14.53 | 15.03 | 14.34 | 14.52 | 14.52 | 0.76% | 3,926,700 |
| Sep 25, 2025 | 14.93 | 15.07 | 14.35 | 14.41 | 14.41 | -1.57% | 4,036,380 |
| Sep 24, 2025 | 14.81 | 14.81 | 14.41 | 14.64 | 14.64 | -1.21% | 2,505,572 |
| Sep 23, 2025 | 14.98 | 15.12 | 14.51 | 14.82 | 14.82 | -1.92% | 4,361,900 |
| Sep 22, 2025 | 14.96 | 15.35 | 14.74 | 15.11 | 15.11 | 1.07% | 3,460,200 |
| Sep 19, 2025 | 15.10 | 15.35 | 14.95 | 14.95 | 14.95 | -0.99% | 6,042,300 |
| Sep 18, 2025 | 14.82 | 15.10 | 14.72 | 15.10 | 15.10 | 1.07% | 7,156,700 |
| Sep 17, 2025 | 15.00 | 15.01 | 14.46 | 14.94 | 14.94 | -0.27% | 8,026,808 |
| Sep 16, 2025 | 15.30 | 15.34 | 14.78 | 14.98 | 14.98 | -1.19% | 8,401,101 |
| Sep 15, 2025 | 15.00 | 15.38 | 14.61 | 15.16 | 15.16 | 1.74% | 9,912,600 |
| Sep 12, 2025 | 14.78 | 15.49 | 14.61 | 14.90 | 14.90 | 1.71% | 19,134,600 |
| Sep 11, 2025 | 14.01 | 14.81 | 13.92 | 14.65 | 14.65 | 4.94% | 14,692,700 |
| Sep 10, 2025 | 13.93 | 14.08 | 13.60 | 13.96 | 13.96 | -0.07% | 5,496,900 |
| Sep 9, 2025 | 14.00 | 14.42 | 13.88 | 13.97 | 13.97 | -0.43% | 8,818,920 |
| Sep 8, 2025 | 13.52 | 14.06 | 13.49 | 14.03 | 14.03 | 4.39% | 11,822,940 |
| Sep 5, 2025 | 13.10 | 13.50 | 12.99 | 13.44 | 13.44 | 3.62% | 8,380,901 |
| Sep 4, 2025 | 13.05 | 13.10 | 12.75 | 12.97 | 12.97 | -0.15% | 5,352,006 |
| Sep 3, 2025 | 13.18 | 13.34 | 12.96 | 12.99 | 12.99 | -1.44% | 4,986,500 |
| Sep 2, 2025 | 13.70 | 13.70 | 13.00 | 13.18 | 13.18 | -3.23% | 11,537,800 |
| Sep 1, 2025 | 13.30 | 13.74 | 13.28 | 13.62 | 13.62 | 3.65% | 15,563,060 |
| Aug 29, 2025 | 13.12 | 13.36 | 13.11 | 13.14 | 13.14 | -0.08% | 4,515,480 |
| Aug 28, 2025 | 13.16 | 13.24 | 12.84 | 13.15 | 13.15 | 0.61% | 6,111,800 |
| Aug 27, 2025 | 13.38 | 13.60 | 13.03 | 13.07 | 13.07 | -2.83% | 7,896,100 |
| Aug 26, 2025 | 13.22 | 13.55 | 13.13 | 13.45 | 13.45 | 1.36% | 6,968,356 |
| Aug 25, 2025 | 13.00 | 13.52 | 12.94 | 13.27 | 13.27 | 2.63% | 12,552,740 |
| Aug 22, 2025 | 12.84 | 12.95 | 12.72 | 12.93 | 12.93 | 0.62% | 6,361,620 |
| Aug 21, 2025 | 13.14 | 13.15 | 12.80 | 12.85 | 12.85 | -0.70% | 7,647,771 |
| Aug 20, 2025 | 13.15 | 13.15 | 12.84 | 12.94 | 12.94 | -1.07% | 8,220,248 |