Dongwu Cement International Limited (0695.HK) HKSE

5.76

+0.26(+4.73%)

Updated at September 08 03:43PM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.075.55.55.75.071.78M
September 04, 20255.155.015.015.154.881.55M
September 03, 20255.115.155.155.225.08770,000
September 02, 20255.335.115.115.335.07902,000
September 01, 20255.565.315.315.65.111.65M
August 29, 20255.95.545.545.915.531.73M
August 28, 20255.395.345.345.424.813.86M
August 27, 20255.925.515.515.965.392.11M
August 26, 20255.925.935.936.165.73.44M
August 25, 20256.056.026.026.065.882.62M
August 22, 20255.885.885.8865.842.42M
August 21, 20255.645.865.865.945.553.24M
August 20, 20255.885.685.686.255.492.95M
August 19, 20255.935.885.885.945.382.67M
August 18, 20255.055.765.765.784.997.73M
August 15, 20254.164.584.584.84.163.75M
August 14, 20254.154.164.164.194.071.59M
August 13, 20254.054.074.074.153.961.09M
August 12, 20253.964.054.054.173.961.1M
August 11, 20254.06444.43.94.1M
August 08, 20253.954.054.054.173.784.87M
August 07, 20253.93.913.914.53.718.95M
August 06, 202533.73.73.738.72M
August 05, 20252.722.972.972.992.725.3M
August 04, 20252.482.712.712.752.482.22M
August 01, 20252.52.492.492.52.48282,000
July 31, 20252.512.462.462.652.46502,000
July 30, 20252.492.492.492.52.4488,000
July 29, 20252.542.512.512.582.48334,000
July 28, 20252.482.52.52.562.48402,000
July 25, 20252.62.512.512.622.51.46M
July 24, 20252.562.62.62.742.5576,100
July 23, 20252.552.572.572.572.46274,000
July 22, 20252.462.532.532.552.46190,000
July 21, 20252.512.52.52.552.5488,000
July 18, 20252.522.492.492.522.49160,000
July 17, 20252.622.592.592.652.51648,000
July 16, 20252.52.762.762.772.48466,000
July 15, 20252.512.52.52.582.48282,000
July 14, 20252.542.542.542.582.5378,000
July 11, 20252.582.552.552.582.46464,000
July 10, 20252.62.62.62.672.58206,000
July 09, 20252.612.642.642.652.56218,000
July 08, 20252.642.642.642.82.54362,000
July 07, 20252.632.592.592.682.59242,000
July 04, 20252.782.642.642.782.63498,000
July 03, 20252.682.72.72.72.66226,000
July 02, 20252.642.662.662.742.61108,000
June 30, 20252.612.662.662.682.6164,000
June 27, 20252.642.682.682.682.56788,000
June 26, 20252.662.692.692.692.6498,000
June 25, 20252.692.72.72.72.63378,000
June 24, 20252.652.722.722.722.64264,000
June 23, 20252.712.712.712.752.6702,000
June 20, 20252.692.762.762.792.69606,000
June 19, 20252.762.762.762.782.69174,000
June 18, 20252.762.762.762.792.69666,000
June 17, 20252.782.762.762.792.71510,000
June 16, 20252.652.792.792.82.55874,000
June 13, 20252.722.712.712.762.54804,000