Huaxin Cement Co., Ltd. (HKG:6655)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.69
+0.49 (3.22%)
Sep 30, 2025, 4:08 PM HKT

Huaxin Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202514.9215.3014.9215.24-0.26%152,400
Sep 29, 202514.9215.3014.4815.2015.204.68%6,050,876
Sep 26, 202514.5315.0314.3414.5214.520.76%3,926,700
Sep 25, 202514.9315.0714.3514.4114.41-1.57%4,036,380
Sep 24, 202514.8114.8114.4114.6414.64-1.21%2,505,572
Sep 23, 202514.9815.1214.5114.8214.82-1.92%4,361,900
Sep 22, 202514.9615.3514.7415.1115.111.07%3,460,200
Sep 19, 202515.1015.3514.9514.9514.95-0.99%6,042,300
Sep 18, 202514.8215.1014.7215.1015.101.07%7,156,700
Sep 17, 202515.0015.0114.4614.9414.94-0.27%8,026,808
Sep 16, 202515.3015.3414.7814.9814.98-1.19%8,401,101
Sep 15, 202515.0015.3814.6115.1615.161.74%9,912,600
Sep 12, 202514.7815.4914.6114.9014.901.71%19,134,600
Sep 11, 202514.0114.8113.9214.6514.654.94%14,692,700
Sep 10, 202513.9314.0813.6013.9613.96-0.07%5,496,900
Sep 9, 202514.0014.4213.8813.9713.97-0.43%8,818,920
Sep 8, 202513.5214.0613.4914.0314.034.39%11,822,940
Sep 5, 202513.1013.5012.9913.4413.443.62%8,380,901
Sep 4, 202513.0513.1012.7512.9712.97-0.15%5,352,006
Sep 3, 202513.1813.3412.9612.9912.99-1.44%4,986,500
Sep 2, 202513.7013.7013.0013.1813.18-3.23%11,537,800
Sep 1, 202513.3013.7413.2813.6213.623.65%15,563,060
Aug 29, 202513.1213.3613.1113.1413.14-0.08%4,515,480
Aug 28, 202513.1613.2412.8413.1513.150.61%6,111,800
Aug 27, 202513.3813.6013.0313.0713.07-2.83%7,896,100
Aug 26, 202513.2213.5513.1313.4513.451.36%6,968,356
Aug 25, 202513.0013.5212.9413.2713.272.63%12,552,740
Aug 22, 202512.8412.9512.7212.9312.930.62%6,361,620
Aug 21, 202513.1413.1512.8012.8512.85-0.70%7,647,771
Aug 20, 202513.1513.1512.8412.9412.94-1.07%8,220,248
Aug 19, 202513.2913.4313.0213.0813.08-1.65%8,339,560
Aug 18, 202513.4213.5913.2513.3013.300.08%11,303,829
Aug 15, 202513.5113.5713.2513.2913.29-0.89%10,890,400
Aug 14, 202513.7814.0513.4013.4113.41-2.69%13,702,048
Aug 13, 202513.8413.9013.6813.7813.78-9,003,089
Aug 12, 202513.9613.9813.5313.7813.78-1.01%12,860,200
Aug 11, 202514.0014.1813.6813.9213.920.29%16,635,532
Aug 8, 202513.4814.6513.3313.8813.883.27%54,586,288
Aug 7, 202513.6013.6813.2913.4413.440.83%13,430,200
Aug 6, 202513.3513.5813.1413.3313.33-14,242,213
Aug 5, 202512.9813.3512.8713.3313.332.78%16,933,706
Aug 4, 202512.9013.0912.7212.9712.970.39%12,069,576
Aug 1, 202512.9813.1412.7612.9212.920.16%13,083,600
Jul 31, 202513.2613.4212.7812.9012.90-2.12%24,755,518
Jul 30, 202513.6414.1813.1813.1813.18-4.77%33,699,467
Jul 29, 202513.6814.6613.0613.8413.841.47%79,801,456
Jul 28, 202513.4613.8013.2613.6413.641.34%26,833,444
Jul 25, 202514.7214.7813.3813.4613.46-7.17%49,231,540
Jul 24, 202514.5015.2414.0414.5014.501.26%108,135,085
Jul 23, 202516.2016.4014.3014.3214.32-9.37%148,587,784