Asia Cement (China) Holdings Corp. (0743.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0743.HK Historical Return
If you invested $1000 in Asia Cement (China) Holdings Corporation (0743.HK) 10 years ago, it would be worth $1,394.07 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $316.96, while $1000 invested 1 year ago would be worth $635.14. This corresponds to total returns of 39.41%, -68.3%, -36.49%, respectively, with annualized returns of 3.38%, -20.53%, -36.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0743.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.68 | 1.65 | 1.65 | 1.69 | 1.63 | 197,500 |
| September 30, 2026 | 1.69 | 1.66 | 1.66 | 1.69 | 1.63 | 528,000 |
| September 29, 2026 | 1.64 | 1.65 | 1.65 | 1.7 | 1.64 | 168,000 |
| September 28, 2026 | 1.63 | 1.63 | 1.63 | 1.65 | 1.63 | 247,000 |
| September 25, 2026 | 1.63 | 1.64 | 1.64 | 1.65 | 1.62 | 189,000 |
| September 24, 2026 | 1.63 | 1.64 | 1.64 | 1.66 | 1.63 | 167,500 |
| September 23, 2026 | 1.64 | 1.63 | 1.63 | 1.69 | 1.62 | 867,000 |
| September 22, 2026 | 1.69 | 1.64 | 1.64 | 1.72 | 1.63 | 649,500 |
| September 21, 2026 | 1.64 | 1.64 | 1.64 | 1.67 | 1.62 | 534,500 |
| September 18, 2026 | 1.68 | 1.62 | 1.62 | 1.7 | 1.62 | 4.85M |
| September 17, 2026 | 1.68 | 1.7 | 1.7 | 1.7 | 1.66 | 269,500 |
| September 16, 2026 | 1.66 | 1.68 | 1.68 | 1.68 | 1.66 | 138,000 |
| September 15, 2026 | 1.67 | 1.68 | 1.68 | 1.69 | 1.66 | 151,500 |
| September 11, 2026 | 1.66 | 1.66 | 1.66 | 1.68 | 1.65 | 316,500 |
| September 10, 2026 | 1.69 | 1.66 | 1.66 | 1.69 | 1.66 | 390,000 |
| September 09, 2026 | 1.69 | 1.68 | 1.68 | 1.7 | 1.68 | 60,500 |
| September 08, 2026 | 1.66 | 1.66 | 1.66 | 1.71 | 1.66 | 226,500 |
| September 07, 2026 | 1.67 | 1.68 | 1.68 | 1.7 | 1.66 | 168,500 |
| September 04, 2026 | 1.66 | 1.66 | 1.66 | 1.68 | 1.66 | 45,000 |
| September 03, 2026 | 1.67 | 1.66 | 1.66 | 1.68 | 1.65 | 191,066 |
| September 02, 2026 | 1.71 | 1.67 | 1.67 | 1.72 | 1.66 | 300,000 |
| September 01, 2026 | 1.68 | 1.67 | 1.67 | 1.69 | 1.66 | 297,500 |
| August 31, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.67 | 473,500 |
| August 28, 2026 | 1.69 | 1.7 | 1.7 | 1.7 | 1.66 | 71,000 |
| August 27, 2026 | 1.68 | 1.67 | 1.67 | 1.69 | 1.66 | 83,500 |
| August 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 409,000 |
| August 25, 2026 | 1.66 | 1.68 | 1.68 | 1.69 | 1.65 | 296,000 |
| August 24, 2026 | 1.69 | 1.69 | 1.69 | 1.74 | 1.66 | 6.15M |
| August 21, 2026 | 1.66 | 1.66 | 1.66 | 1.69 | 1.66 | 473,500 |
| August 20, 2026 | 1.66 | 1.67 | 1.67 | 1.69 | 1.66 | 472,500 |
| August 19, 2026 | 1.67 | 1.69 | 1.69 | 1.69 | 1.66 | 719,500 |
| August 18, 2026 | 1.73 | 1.68 | 1.68 | 1.73 | 1.65 | 289,000 |
| August 17, 2026 | 1.72 | 1.69 | 1.69 | 1.72 | 1.68 | 105,500 |
| August 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 905,000 |
| August 13, 2026 | 1.68 | 1.68 | 1.68 | 1.71 | 1.68 | 2.33M |
| August 12, 2026 | 1.74 | 1.68 | 1.68 | 1.77 | 1.67 | 79,000 |
| August 11, 2026 | 1.71 | 1.7 | 1.7 | 1.75 | 1.67 | 42,000 |
| August 10, 2026 | 1.8 | 1.71 | 1.71 | 1.8 | 1.71 | 43,000 |
| August 07, 2026 | 1.66 | 1.78 | 1.78 | 1.83 | 1.65 | 6.54M |
| August 06, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 717,000 |
| August 05, 2026 | 1.68 | 1.67 | 1.67 | 1.69 | 1.66 | 3.41M |
| August 04, 2026 | 1.67 | 1.65 | 1.65 | 1.71 | 1.65 | 1.36M |
| August 03, 2026 | 1.68 | 1.69 | 1.69 | 1.69 | 1.66 | 62,000 |
| July 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 508,500 |
| July 30, 2026 | 1.7 | 1.69 | 1.69 | 1.71 | 1.69 | 47,000 |
| July 29, 2026 | 1.67 | 1.73 | 1.73 | 1.74 | 1.67 | 594,000 |
| July 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 838,500 |
| July 27, 2026 | 1.73 | 1.67 | 1.67 | 1.74 | 1.65 | 185,500 |
| July 24, 2026 | 1.69 | 1.74 | 1.74 | 1.74 | 1.68 | 237,500 |
| July 23, 2026 | 1.7 | 1.71 | 1.71 | 1.75 | 1.69 | 306,000 |
| July 22, 2026 | 1.71 | 1.67 | 1.67 | 1.71 | 1.67 | 184,500 |
| July 21, 2026 | 1.64 | 1.71 | 1.71 | 1.71 | 1.64 | 457,500 |
| July 20, 2026 | 1.65 | 1.64 | 1.64 | 1.69 | 1.64 | 720,000 |
| July 17, 2026 | 1.65 | 1.67 | 1.67 | 1.67 | 1.65 | 210,500 |
| July 16, 2026 | 1.74 | 1.65 | 1.65 | 1.75 | 1.65 | 4.29M |
| July 15, 2026 | 1.69 | 1.73 | 1.73 | 1.73 | 1.66 | 940,000 |
| July 14, 2026 | 1.75 | 1.67 | 1.67 | 1.75 | 1.65 | 853,000 |
| July 13, 2026 | 1.77 | 1.7 | 1.7 | 1.77 | 1.7 | 282,500 |
| July 10, 2026 | 1.65 | 1.74 | 1.74 | 1.9 | 1.65 | 1.66M |
| July 09, 2026 | 1.68 | 1.66 | 1.66 | 1.69 | 1.65 | 424,000 |
AD
