Asia Cement (China) Holdings Corporation (0743.HK) HKSE

2.00

-0.04(-1.96%)

Updated at June 03 03:29PM

Currency In HKD

0743.HK Historical Return

If you invested $1000 in Asia Cement (China) Holdings Corporation (0743.HK) 10 years ago, it would be worth $2,104.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $353.36, while $1000 invested 1 year ago would be worth $833.33. This corresponds to total returns of 110.45%, -64.66%, -16.67%, respectively, with annualized returns of 7.72%, -18.77%, -16.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0743.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.1	2.04	2.04	2.1	2.04	380,000
June 01, 2026	2.02	2.1	2.1	2.28	2	1.44M
May 29, 2026	2	2.03	2.03	2.04	2	469,500
May 28, 2026	2.04	1.98	1.98	2.04	1.98	964,500
May 27, 2026	2.07	2.05	2.05	2.07	2.02	470,500
May 26, 2026	2.06	2.06	2.06	2.06	2.02	193,000
May 22, 2026	2.06	2.08	2.08	2.11	2.06	341,995
May 21, 2026	2.11	2.12	2.12	2.12	2.06	492,500
May 20, 2026	2.1	2.11	2.11	2.18	2.09	640,500
May 19, 2026	2.11	2.11	2.11	2.14	2.09	437,000
May 18, 2026	2.19	2.1	2.1	2.19	2.1	865,000
May 15, 2026	2.15	2.16	2.16	2.18	2.15	128,500
May 14, 2026	2.14	2.15	2.15	2.19	2.14	644,500
May 13, 2026	2.14	2.14	2.14	2.17	2.14	148,000
May 12, 2026	2.14	2.16	2.16	2.18	2.13	520,000
May 11, 2026	2.15	2.14	2.14	2.17	2.14	307,000
May 08, 2026	2.16	2.15	2.15	2.16	2.12	200,000
May 07, 2026	2.13	2.16	2.16	2.17	2.12	831,000
May 06, 2026	2.12	2.13	2.13	2.14	2.11	678,500
May 05, 2026	2.13	2.12	2.12	2.13	2.12	99,000
May 04, 2026	2.1	2.12	2.12	2.14	2.1	694,500
April 30, 2026	2.13	2.11	2.11	2.14	2.11	393,500
April 29, 2026	2.14	2.13	2.13	2.17	2.12	669,000
April 28, 2026	2.16	2.14	2.14	2.18	2.13	279,991
April 27, 2026	2.2	2.16	2.16	2.24	2.15	138,000
April 24, 2026	2.19	2.18	2.18	2.2	2.18	182,000
April 23, 2026	2.23	2.2	2.2	2.25	2.19	821,000
April 22, 2026	2.15	2.2	2.2	2.21	2.15	309,000
April 21, 2026	2.11	2.15	2.15	2.18	2.11	219,000
April 20, 2026	2.09	2.15	2.15	2.17	2.09	478,000
April 17, 2026	2.1	2.1	2.1	2.14	2.1	132,500
April 16, 2026	2.2	2.09	2.09	2.2	2.09	1.11M
April 15, 2026	2.19	2.17	2.17	2.24	2.17	218,500
April 14, 2026	2.12	2.19	2.19	2.2	2.1	2.04M
April 13, 2026	2.07	2.1	2.1	2.12	2.07	264,500
April 10, 2026	2.11	2.1	2.1	2.11	2.09	999,500
April 09, 2026	2.11	2.09	2.09	2.11	2.08	448,000
April 08, 2026	2.1	2.11	2.11	2.13	2.1	396,000
April 02, 2026	2.11	2.1	2.1	2.15	2.1	286,500
April 01, 2026	2.16	2.1	2.1	2.16	2.08	1.15M
March 31, 2026	2.09	2.08	2.08	2.12	2.08	651,000
March 30, 2026	2.08	2.08	2.08	2.1	2.07	328,348
March 27, 2026	2.11	2.1	2.1	2.11	2.08	272,000
March 26, 2026	2.09	2.1	2.1	2.16	2.09	450,500
March 25, 2026	2.1	2.12	2.12	2.13	2.06	2.06M
March 24, 2026	2.13	2.1	2.1	2.15	2.08	1.72M
March 23, 2026	2.19	2.11	2.11	2.19	2.1	1.71M
March 20, 2026	2.22	2.19	2.19	2.24	2.18	881,500
March 19, 2026	2.25	2.22	2.22	2.26	2.22	465,000
March 18, 2026	2.25	2.26	2.26	2.27	2.25	790,531
March 17, 2026	2.25	2.27	2.27	2.29	2.25	345,000
March 16, 2026	2.26	2.25	2.25	2.29	2.24	542,950
March 13, 2026	2.25	2.26	2.26	2.28	2.25	578,445
March 12, 2026	2.23	2.27	2.27	2.28	2.23	753,004
March 11, 2026	2.26	2.26	2.26	2.28	2.25	623,500
March 10, 2026	2.26	2.28	2.25	2.3	2.23	2.03M
March 09, 2026	2.26	2.26	2.26	2.28	2.24	719,500
March 06, 2026	2.28	2.27	2.27	2.29	2.26	1.23M
March 05, 2026	2.3	2.3	2.3	2.34	2.29	537,500
March 04, 2026	2.35	2.34	2.3	2.35	2.34	297,500