Dongwu Cement International Limited - 0695.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	5.05	5.76	5.76	5.78	4.99	7.73M
August 15, 2025	4.16	4.58	4.58	4.8	4.16	3.75M
August 14, 2025	4.15	4.16	4.16	4.19	4.07	1.59M
August 13, 2025	4.05	4.07	4.07	4.15	3.96	1.09M
August 12, 2025	3.96	4.05	4.05	4.17	3.96	1.1M
August 11, 2025	4.06	4	4	4.4	3.9	4.1M
August 08, 2025	3.95	4.05	4.05	4.17	3.78	4.87M
August 07, 2025	3.9	3.91	3.91	4.5	3.71	8.95M
August 06, 2025	3	3.7	3.7	3.7	3	8.72M
August 05, 2025	2.72	2.97	2.97	2.99	2.72	5.3M
August 04, 2025	2.48	2.71	2.71	2.75	2.48	2.22M
August 01, 2025	2.5	2.49	2.49	2.5	2.48	282,000
July 31, 2025	2.51	2.46	2.46	2.65	2.46	502,000
July 30, 2025	2.49	2.49	2.49	2.5	2.44	88,000
July 29, 2025	2.54	2.51	2.51	2.58	2.48	334,000
July 28, 2025	2.48	2.5	2.5	2.56	2.48	402,000
July 25, 2025	2.6	2.51	2.51	2.62	2.5	1.46M
July 24, 2025	2.56	2.6	2.6	2.74	2.5	576,100
July 23, 2025	2.55	2.57	2.57	2.57	2.46	274,000
July 22, 2025	2.46	2.53	2.53	2.55	2.46	190,000
July 21, 2025	2.51	2.5	2.5	2.55	2.5	488,000
July 18, 2025	2.52	2.49	2.49	2.52	2.49	160,000
July 17, 2025	2.62	2.59	2.59	2.65	2.51	648,000
July 16, 2025	2.5	2.76	2.76	2.77	2.48	466,000
July 15, 2025	2.51	2.5	2.5	2.58	2.48	282,000
July 14, 2025	2.54	2.54	2.54	2.58	2.5	378,000
July 11, 2025	2.58	2.55	2.55	2.58	2.46	464,000
July 10, 2025	2.6	2.6	2.6	2.67	2.58	206,000
July 09, 2025	2.61	2.64	2.64	2.65	2.56	218,000
July 08, 2025	2.64	2.64	2.64	2.8	2.54	362,000
July 07, 2025	2.63	2.59	2.59	2.68	2.59	242,000
July 04, 2025	2.78	2.64	2.64	2.78	2.63	498,000
July 03, 2025	2.68	2.7	2.7	2.7	2.66	226,000
July 02, 2025	2.64	2.66	2.66	2.74	2.61	108,000
June 30, 2025	2.61	2.66	2.66	2.68	2.6	164,000
June 27, 2025	2.64	2.68	2.68	2.68	2.56	788,000
June 26, 2025	2.66	2.69	2.69	2.69	2.6	498,000
June 25, 2025	2.69	2.7	2.7	2.7	2.63	378,000
June 24, 2025	2.65	2.72	2.72	2.72	2.64	264,000
June 23, 2025	2.71	2.71	2.71	2.75	2.6	702,000
June 20, 2025	2.69	2.76	2.76	2.79	2.69	606,000
June 19, 2025	2.76	2.76	2.76	2.78	2.69	174,000
June 18, 2025	2.76	2.76	2.76	2.79	2.69	666,000
June 17, 2025	2.78	2.76	2.76	2.79	2.71	510,000
June 16, 2025	2.65	2.79	2.79	2.8	2.55	874,000
June 13, 2025	2.72	2.71	2.71	2.76	2.54	804,000
June 12, 2025	2.45	2.54	2.54	2.8	2.45	650,000
June 11, 2025	2.39	2.45	2.45	2.48	2.39	608,000
June 10, 2025	2.27	2.39	2.39	2.46	2.27	1.77M
June 09, 2025	2.25	2.27	2.27	2.27	2.22	1.06M
June 06, 2025	2.13	2.25	2.25	2.3	2.12	796,000
June 05, 2025	2.19	2.21	2.21	2.21	2.19	22,000
June 04, 2025	2.12	2.17	2.17	2.17	2.12	214,000
June 03, 2025	2.16	2.12	2.12	2.16	2.09	242,000
June 02, 2025	2.17	2.25	2.25	2.25	2.12	30,000
May 30, 2025	2.11	2.14	2.14	2.16	2.1	130,000
May 29, 2025	2.13	2.11	2.11	2.14	2.1	86,000
May 28, 2025	2.12	2.14	2.14	2.16	2.1	206,000
May 27, 2025	2.16	2.14	2.14	2.19	2.14	92,000
May 26, 2025	2.19	2.23	2.23	2.33	2.14	72,000

Dongwu Cement International Limited (0695.HK) HKSE