Dongwu Cement International Limited (0695.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0695.HK Historical Return
If you invested $1000 in Dongwu Cement International Limited (0695.HK) 10 years ago, it would be worth $5,733.81 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,701.69, while $1000 invested 1 year ago would be worth $3,137.8. This corresponds to total returns of 473.38%, 170.17%, 213.78%, respectively, with annualized returns of 19.07%, 21.98%, 213.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0695.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.05 | 7.92 | 7.92 | 8.17 | 7.92 | 352,000 |
| July 09, 2026 | 8.04 | 7.98 | 7.98 | 8.17 | 7.95 | 468,000 |
| July 08, 2026 | 8.02 | 8.21 | 8.21 | 8.21 | 7.89 | 454,000 |
| July 07, 2026 | 8.11 | 8.18 | 8.18 | 8.18 | 7.86 | 474,000 |
| July 06, 2026 | 8.1 | 8.24 | 8.24 | 8.31 | 8.08 | 468,000 |
| July 03, 2026 | 8.1 | 8.48 | 8.48 | 8.7 | 8.1 | 864,000 |
| July 02, 2026 | 8.24 | 8.1 | 8.1 | 8.79 | 8.1 | 892,000 |
| June 30, 2026 | 8.12 | 8.24 | 8.24 | 8.59 | 8.08 | 618,000 |
| June 29, 2026 | 8.01 | 8.12 | 8.12 | 8.15 | 7.96 | 320,000 |
| June 26, 2026 | 8.17 | 8.25 | 8.25 | 8.3 | 8.01 | 350,000 |
| June 25, 2026 | 8.01 | 8.28 | 8.28 | 8.47 | 8 | 626,000 |
| June 24, 2026 | 8.29 | 8.11 | 8.11 | 8.29 | 8 | 280,000 |
| June 23, 2026 | 8.34 | 8.29 | 8.29 | 8.34 | 7.92 | 328,000 |
| June 22, 2026 | 8.35 | 8.1 | 8.1 | 8.58 | 8.1 | 966,000 |
| June 18, 2026 | 8.4 | 8.35 | 8.35 | 8.43 | 7.71 | 729,400 |
| June 17, 2026 | 8.99 | 8.43 | 8.43 | 9 | 8.23 | 954,000 |
| June 16, 2026 | 8.1 | 8.7 | 8.7 | 8.99 | 7.98 | 1.95M |
| June 15, 2026 | 7.39 | 8.1 | 8.1 | 8.1 | 7.31 | 980,000 |
| June 12, 2026 | 7.1 | 7.39 | 7.39 | 7.5 | 7.1 | 308,000 |
| June 11, 2026 | 7.2 | 7.4 | 7.4 | 7.41 | 7.18 | 510,000 |
| June 10, 2026 | 7.36 | 7.29 | 7.29 | 7.49 | 7.16 | 388,000 |
| June 09, 2026 | 6.8 | 7.36 | 7.36 | 7.6 | 6.8 | 1.12M |
| June 08, 2026 | 6.91 | 7.1 | 7.1 | 7.41 | 6.51 | 1.6M |
| June 05, 2026 | 7.11 | 7.06 | 7.06 | 7.3 | 6.88 | 956,000 |
| June 04, 2026 | 7.45 | 7.1 | 7.1 | 7.45 | 7.09 | 672,000 |
| June 03, 2026 | 7.1 | 7.39 | 7.39 | 7.53 | 7.01 | 770,000 |
| June 02, 2026 | 6.96 | 7.1 | 7.1 | 7.18 | 6.96 | 1.12M |
| June 01, 2026 | 7.23 | 7.02 | 7.02 | 7.32 | 6.96 | 1.3M |
| May 29, 2026 | 7.34 | 7.23 | 7.23 | 7.37 | 7.18 | 848,000 |
| May 28, 2026 | 7.49 | 7.4 | 7.4 | 7.56 | 7.32 | 791,000 |
| May 27, 2026 | 7.58 | 7.68 | 7.68 | 7.68 | 7.36 | 1.2M |
| May 26, 2026 | 7.76 | 7.58 | 7.58 | 7.76 | 7.25 | 1.81M |
| May 22, 2026 | 7.49 | 7.76 | 7.76 | 7.88 | 7.49 | 384,000 |
| May 21, 2026 | 7.68 | 7.5 | 7.5 | 7.91 | 7.5 | 682,000 |
| May 20, 2026 | 7.37 | 7.68 | 7.68 | 7.98 | 7.37 | 952,000 |
| May 19, 2026 | 7.31 | 7.47 | 7.47 | 7.63 | 7.31 | 1.51M |
| May 18, 2026 | 7.41 | 7.39 | 7.39 | 7.62 | 7.1 | 1.91M |
| May 15, 2026 | 7.76 | 7.3 | 7.3 | 7.78 | 7.3 | 1.6M |
| May 14, 2026 | 7.88 | 7.75 | 7.75 | 10 | 7.44 | 1.01M |
| May 13, 2026 | 8.09 | 7.88 | 7.88 | 8.42 | 7.6 | 2.01M |
| May 12, 2026 | 8.45 | 8.1 | 8.1 | 8.56 | 7.97 | 1.02M |
| May 11, 2026 | 9.22 | 8.5 | 8.5 | 9.22 | 8.39 | 3.66M |
| May 08, 2026 | 8.25 | 9.01 | 9.01 | 9.2 | 8.25 | 1.86M |
| May 07, 2026 | 7.91 | 8.36 | 8.36 | 8.69 | 7.91 | 1.7M |
| May 06, 2026 | 6.99 | 7.83 | 7.83 | 8 | 6.86 | 2.18M |
| May 05, 2026 | 7.55 | 7.01 | 7.01 | 7.55 | 6.88 | 724,170 |
| May 04, 2026 | 6.7 | 7.35 | 7.35 | 7.38 | 6.15 | 2.29M |
| April 30, 2026 | 6.91 | 6.75 | 6.75 | 6.97 | 6.68 | 660,000 |
| April 29, 2026 | 7.01 | 6.94 | 6.94 | 7.09 | 6.9 | 644,000 |
| April 28, 2026 | 7.19 | 6.98 | 6.98 | 7.3 | 6.9 | 1.04M |
| April 27, 2026 | 6.5 | 7.19 | 7.19 | 7.3 | 6.43 | 2.27M |
| April 24, 2026 | 6.67 | 6.8 | 6.8 | 6.8 | 6.6 | 620,000 |
| April 23, 2026 | 6.5 | 6.66 | 6.66 | 6.81 | 6.36 | 762,000 |
| April 22, 2026 | 6.81 | 6.5 | 6.5 | 6.81 | 6.43 | 2.77M |
| April 21, 2026 | 6.93 | 6.88 | 6.88 | 7.03 | 6.75 | 1.03M |
| April 20, 2026 | 7.17 | 6.93 | 6.93 | 7.17 | 6.85 | 1.01M |
| April 17, 2026 | 7.35 | 7.25 | 7.25 | 7.46 | 7.2 | 450,000 |
| April 16, 2026 | 7.58 | 7.35 | 7.35 | 7.58 | 7.35 | 648,000 |
| April 15, 2026 | 7.45 | 7.59 | 7.59 | 7.77 | 7.45 | 1.22M |
| April 14, 2026 | 7.04 | 7.45 | 7.45 | 7.54 | 7.04 | 1.36M |
AD
