Asia Cement (China) Holdings Corporation - 0743.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.35	2.33	2.33	2.36	2.33	374,000
February 16, 2026	2.3	2.35	2.35	2.35	2.3	117,000
February 13, 2026	2.31	2.3	2.3	2.32	2.3	729,500
February 12, 2026	2.36	2.33	2.33	2.36	2.32	433,000
February 11, 2026	2.35	2.36	2.36	2.37	2.35	1.03M
February 10, 2026	2.33	2.34	2.34	2.35	2.33	445,000
February 09, 2026	2.32	2.33	2.33	2.34	2.3	913,500
February 06, 2026	2.33	2.32	2.32	2.35	2.3	328,500
February 05, 2026	2.31	2.31	2.31	2.33	2.3	292,500
February 04, 2026	2.34	2.3	2.3	2.34	2.29	503,500
February 03, 2026	2.3	2.3	2.3	2.31	2.3	432,000
February 02, 2026	2.36	2.29	2.29	2.36	2.29	1.28M
January 30, 2026	2.35	2.36	2.36	2.37	2.33	364,000
January 29, 2026	2.38	2.36	2.36	2.4	2.35	872,000
January 28, 2026	2.38	2.38	2.38	2.38	2.36	996,000
January 27, 2026	2.39	2.37	2.37	2.41	2.36	1.43M
January 26, 2026	2.38	2.39	2.39	2.43	2.38	166,500
January 23, 2026	2.4	2.4	2.4	2.41	2.37	584,000
January 22, 2026	2.38	2.4	2.4	2.43	2.37	959,000
January 21, 2026	2.37	2.38	2.38	2.39	2.36	963,000
January 20, 2026	2.38	2.38	2.38	2.41	2.36	3.42M
January 19, 2026	2.42	2.38	2.38	2.49	2.37	698,000
January 16, 2026	2.39	2.39	2.39	2.39	2.37	484,500
January 15, 2026	2.41	2.4	2.4	2.42	2.39	371,500
January 14, 2026	2.43	2.42	2.42	2.43	2.39	169,000
January 13, 2026	2.4	2.42	2.42	2.43	2.39	311,500
January 12, 2026	2.42	2.4	2.4	2.42	2.39	345,500
January 09, 2026	2.36	2.4	2.4	2.4	2.36	406,000
January 08, 2026	2.4	2.36	2.36	2.4	2.35	398,000
January 07, 2026	2.45	2.4	2.4	2.45	2.38	355,000
January 06, 2026	2.4	2.42	2.42	2.43	2.39	489,000
January 05, 2026	2.45	2.41	2.41	2.46	2.39	226,500
January 02, 2026	2.36	2.45	2.45	2.5	2.36	387,500
December 31, 2025	2.35	2.35	2.35	2.38	2.34	5.1M
December 30, 2025	2.38	2.39	2.39	2.4	2.35	141,000
December 29, 2025	2.38	2.39	2.39	2.4	2.36	256,000
December 24, 2025	2.36	2.38	2.38	2.41	2.35	263,500
December 23, 2025	2.44	2.36	2.36	2.46	2.35	6.26M
December 22, 2025	2.44	2.46	2.46	2.46	2.44	347,500
December 19, 2025	2.49	2.45	2.45	2.49	2.45	275,000
December 18, 2025	2.48	2.48	2.48	2.48	2.47	160,000
December 17, 2025	2.48	2.5	2.5	2.53	2.48	194,000
December 16, 2025	2.53	2.49	2.49	2.53	2.48	561,000
December 15, 2025	2.55	2.53	2.53	2.55	2.53	55,500
December 12, 2025	2.55	2.56	2.56	2.56	2.54	125,000
December 11, 2025	2.55	2.54	2.54	2.55	2.54	60,500
December 10, 2025	2.53	2.54	2.54	2.57	2.53	74,000
December 09, 2025	2.57	2.55	2.55	2.57	2.53	229,000
December 08, 2025	2.59	2.57	2.57	2.6	2.56	35,000
December 05, 2025	2.59	2.59	2.59	2.61	2.57	276,500
December 04, 2025	2.63	2.62	2.62	2.63	2.57	122,000
December 03, 2025	2.6	2.62	2.62	2.63	2.56	134,000
December 02, 2025	2.6	2.6	2.6	2.63	2.58	172,000
December 01, 2025	2.58	2.58	2.58	2.6	2.55	86,500
November 28, 2025	2.56	2.59	2.59	2.6	2.53	132,000
November 27, 2025	2.55	2.57	2.57	2.58	2.5	183,000
November 26, 2025	2.5	2.51	2.51	2.56	2.5	436,500
November 25, 2025	2.56	2.58	2.58	2.58	2.42	2.19M
November 24, 2025	2.56	2.56	2.56	2.64	2.54	269,000
November 21, 2025	2.59	2.59	2.59	2.59	2.54	877,000

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