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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.89	2.85	2.85	2.89	2.8	1.18M
August 15, 2025	2.96	2.89	2.89	2.98	2.88	1.17M
August 14, 2025	2.97	3	3	3.01	2.93	2.34M
August 13, 2025	2.96	2.98	2.98	3.06	2.95	4.2M
August 12, 2025	2.86	2.97	2.97	3	2.84	3.85M
August 11, 2025	2.86	2.84	2.84	2.91	2.84	2.17M
August 08, 2025	2.82	2.86	2.86	2.87	2.78	1.02M
August 07, 2025	2.85	2.83	2.83	2.88	2.82	699,000
August 06, 2025	2.81	2.84	2.84	2.89	2.81	1.05M
August 05, 2025	2.75	2.83	2.83	2.85	2.71	1.43M
August 04, 2025	2.64	2.75	2.75	2.83	2.62	1.71M
August 01, 2025	2.62	2.64	2.64	2.68	2.61	904,500
July 31, 2025	2.69	2.62	2.62	2.69	2.6	902,500
July 30, 2025	2.67	2.69	2.69	2.69	2.65	519,500
July 29, 2025	2.73	2.67	2.67	2.77	2.63	1.35M
July 28, 2025	2.76	2.75	2.75	2.79	2.7	809,000
July 25, 2025	2.71	2.76	2.76	2.81	2.71	1.33M
July 24, 2025	2.7	2.71	2.71	2.72	2.64	1.23M
July 23, 2025	2.7	2.69	2.69	2.75	2.62	1.58M
July 22, 2025	2.65	2.69	2.69	2.71	2.62	3.73M
July 21, 2025	2.52	2.63	2.63	2.66	2.52	4.1M
July 18, 2025	2.53	2.49	2.49	2.53	2.47	1.09M
July 17, 2025	2.58	2.51	2.51	2.59	2.47	1.09M
July 16, 2025	2.56	2.57	2.57	2.59	2.52	2.64M
July 15, 2025	2.55	2.55	2.55	2.57	2.53	2.57M
July 14, 2025	2.52	2.54	2.54	2.56	2.46	2.67M
July 11, 2025	2.5	2.5	2.5	2.55	2.47	2.19M
July 10, 2025	2.44	2.48	2.48	2.52	2.43	3.36M
July 09, 2025	2.43	2.42	2.42	2.48	2.41	2.14M
July 08, 2025	2.45	2.4	2.4	2.45	2.39	638,000
July 07, 2025	2.38	2.43	2.43	2.45	2.36	741,500
July 04, 2025	2.43	2.39	2.39	2.43	2.38	689,500
July 03, 2025	2.42	2.43	2.43	2.47	2.41	1.49M
July 02, 2025	2.33	2.42	2.42	2.52	2.32	4.33M
June 30, 2025	2.29	2.32	2.32	2.32	2.28	460,000
June 27, 2025	2.32	2.3	2.3	2.32	2.29	99,500
June 26, 2025	2.3	2.32	2.32	2.32	2.28	1.25M
June 25, 2025	2.28	2.29	2.29	2.31	2.27	222,500
June 24, 2025	2.28	2.28	2.28	2.31	2.26	443,000
June 23, 2025	2.25	2.26	2.26	2.32	2.24	994,000
June 20, 2025	2.29	2.25	2.25	2.29	2.22	731,500
June 19, 2025	2.3	2.28	2.28	2.3	2.25	850,500
June 18, 2025	2.3	2.29	2.29	2.31	2.29	401,000
June 17, 2025	2.32	2.31	2.31	2.34	2.3	752,500
June 16, 2025	2.3	2.33	2.33	2.34	2.3	1.61M
June 13, 2025	2.31	2.3	2.3	2.34	2.29	738,000
June 12, 2025	2.35	2.31	2.31	2.35	2.31	639,500
June 11, 2025	2.4	2.35	2.35	2.4	2.32	528,500
June 10, 2025	2.33	2.35	2.35	2.38	2.31	627,600
June 09, 2025	2.34	2.31	2.31	2.36	2.3	3.46M
June 06, 2025	2.38	2.34	2.34	2.4	2.33	977,000
June 05, 2025	2.36	2.38	2.38	2.39	2.34	619,500
June 04, 2025	2.39	2.39	2.39	2.4	2.32	571,000
June 03, 2025	2.4	2.4	2.4	2.41	2.37	480,500
June 02, 2025	2.4	2.37	2.37	2.4	2.32	834,500
May 30, 2025	2.46	2.42	2.42	2.48	2.42	219,500
May 29, 2025	2.44	2.49	2.49	2.5	2.44	359,000
May 28, 2025	2.51	2.44	2.44	2.52	2.44	901,500
May 27, 2025	2.59	2.51	2.51	2.59	2.5	302,500
May 26, 2025	2.52	2.54	2.54	2.54	2.46	675,000

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