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

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 $1,718.69 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $350.64, while $1000 invested 1 year ago would be worth $601.82. This corresponds to total returns of 71.87%, -64.94%, -39.82%, respectively, with annualized returns of 5.56%, -18.9%, -39.82%.

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
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
July 08, 2026	1.68	1.72	1.72	1.72	1.65	792,500
July 07, 2026	1.7	1.69	1.69	1.73	1.65	901,000
July 06, 2026	1.68	1.7	1.7	1.72	1.68	72,000
July 03, 2026	1.7	1.72	1.72	1.75	1.7	361,000
July 02, 2026	1.73	1.68	1.68	1.73	1.68	851,500
June 30, 2026	1.8	1.72	1.72	1.8	1.72	259,500
June 29, 2026	1.73	1.74	1.74	1.74	1.72	233,000
June 26, 2026	1.76	1.72	1.72	1.76	1.72	174,000
June 25, 2026	1.8	1.74	1.74	1.81	1.73	317,001
June 24, 2026	1.82	1.78	1.78	1.82	1.78	92,500
June 23, 2026	1.81	1.81	1.81	1.85	1.78	488,000
June 22, 2026	1.89	1.81	1.81	1.89	1.8	968,500
June 18, 2026	1.88	1.88	1.88	1.89	1.87	356,500
June 17, 2026	1.9	1.89	1.89	1.9	1.88	364,500
June 16, 2026	1.9	1.9	1.9	1.91	1.9	267,000
June 15, 2026	1.9	1.92	1.92	1.92	1.9	152,500
June 12, 2026	1.86	1.89	1.89	1.91	1.86	368,000
June 11, 2026	1.9	1.87	1.87	1.93	1.87	328,000
June 10, 2026	1.91	1.91	1.91	1.94	1.91	272,500
June 09, 2026	1.91	1.92	1.92	1.93	1.89	501,500
June 08, 2026	1.92	1.94	1.94	1.95	1.92	380,000
June 05, 2026	1.96	1.96	1.96	1.98	1.95	371,000
June 04, 2026	1.99	1.98	1.98	2	1.97	582,500
June 03, 2026	2.04	2	2	2.08	2	568,965
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