Huaxin Cement Co., Ltd. (HKG:6655)
15.69
+0.49 (3.22%)
Sep 30, 2025, 4:08 PM HKT
Huaxin Cement Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 14.92 | 15.30 | 14.92 | 15.24 | - | 0.26% | 152,400 |
Sep 29, 2025 | 14.92 | 15.30 | 14.48 | 15.20 | 15.20 | 4.68% | 6,050,876 |
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 |
Aug 19, 2025 | 13.29 | 13.43 | 13.02 | 13.08 | 13.08 | -1.65% | 8,339,560 |
Aug 18, 2025 | 13.42 | 13.59 | 13.25 | 13.30 | 13.30 | 0.08% | 11,303,829 |
Aug 15, 2025 | 13.51 | 13.57 | 13.25 | 13.29 | 13.29 | -0.89% | 10,890,400 |
Aug 14, 2025 | 13.78 | 14.05 | 13.40 | 13.41 | 13.41 | -2.69% | 13,702,048 |
Aug 13, 2025 | 13.84 | 13.90 | 13.68 | 13.78 | 13.78 | - | 9,003,089 |
Aug 12, 2025 | 13.96 | 13.98 | 13.53 | 13.78 | 13.78 | -1.01% | 12,860,200 |
Aug 11, 2025 | 14.00 | 14.18 | 13.68 | 13.92 | 13.92 | 0.29% | 16,635,532 |
Aug 8, 2025 | 13.48 | 14.65 | 13.33 | 13.88 | 13.88 | 3.27% | 54,586,288 |
Aug 7, 2025 | 13.60 | 13.68 | 13.29 | 13.44 | 13.44 | 0.83% | 13,430,200 |
Aug 6, 2025 | 13.35 | 13.58 | 13.14 | 13.33 | 13.33 | - | 14,242,213 |
Aug 5, 2025 | 12.98 | 13.35 | 12.87 | 13.33 | 13.33 | 2.78% | 16,933,706 |
Aug 4, 2025 | 12.90 | 13.09 | 12.72 | 12.97 | 12.97 | 0.39% | 12,069,576 |
Aug 1, 2025 | 12.98 | 13.14 | 12.76 | 12.92 | 12.92 | 0.16% | 13,083,600 |
Jul 31, 2025 | 13.26 | 13.42 | 12.78 | 12.90 | 12.90 | -2.12% | 24,755,518 |
Jul 30, 2025 | 13.64 | 14.18 | 13.18 | 13.18 | 13.18 | -4.77% | 33,699,467 |
Jul 29, 2025 | 13.68 | 14.66 | 13.06 | 13.84 | 13.84 | 1.47% | 79,801,456 |
Jul 28, 2025 | 13.46 | 13.80 | 13.26 | 13.64 | 13.64 | 1.34% | 26,833,444 |
Jul 25, 2025 | 14.72 | 14.78 | 13.38 | 13.46 | 13.46 | -7.17% | 49,231,540 |
Jul 24, 2025 | 14.50 | 15.24 | 14.04 | 14.50 | 14.50 | 1.26% | 108,135,085 |
Jul 23, 2025 | 16.20 | 16.40 | 14.30 | 14.32 | 14.32 | -9.37% | 148,587,784 |