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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2.57	2.59	2.59	2.6	2.55	209,000
November 19, 2025	2.58	2.57	2.57	2.62	2.56	79,500
November 18, 2025	2.55	2.65	2.65	2.68	2.53	1.04M
November 17, 2025	2.56	2.55	2.55	2.58	2.55	227,000
November 14, 2025	2.58	2.58	2.58	2.6	2.53	684,500
November 13, 2025	2.59	2.57	2.57	2.61	2.56	742,000
November 12, 2025	2.07	2.07	2.07	2.07	2.07	200,513
November 11, 2025	2.07	2.07	2.07	2.07	2.07	277,500
November 10, 2025	2.07	2.07	2.07	2.07	2.07	280,500
November 07, 2025	2.57	2.56	2.56	2.59	2.53	160,000
November 06, 2025	2.55	2.57	2.57	2.59	2.55	183,000
November 05, 2025	2.54	2.55	2.55	2.56	2.54	67,000
November 04, 2025	2.58	2.56	2.56	2.58	2.51	964,000
November 03, 2025	2.57	2.58	2.58	2.62	2.55	354,500
October 31, 2025	2.56	2.55	2.55	2.58	2.55	441,500
October 30, 2025	2.55	2.56	2.56	2.58	2.55	677,000
October 28, 2025	2.07	2.07	2.07	2.07	2.07	266,500
October 27, 2025	2.07	2.07	2.07	2.07	2.07	605,500
October 24, 2025	2.65	2.56	2.56	2.65	2.56	271,500
October 23, 2025	2.62	2.64	2.64	2.67	2.59	222,000
October 22, 2025	2.55	2.63	2.63	2.7	2.55	927,000
October 21, 2025	2.53	2.54	2.54	2.57	2.53	447,000
October 20, 2025	2.55	2.52	2.52	2.58	2.52	646,000
October 17, 2025	2.56	2.52	2.52	2.57	2.52	920,000
October 16, 2025	2.59	2.58	2.58	2.59	2.54	995,500
October 15, 2025	2.5	2.59	2.59	2.59	2.5	1.39M
October 14, 2025	2.51	2.48	2.48	2.59	2.48	752,500
October 13, 2025	2.55	2.51	2.51	2.55	2.48	1.59M
October 10, 2025	2.6	2.58	2.58	2.6	2.51	1.9M
October 09, 2025	2.56	2.57	2.57	2.62	2.54	713,000
October 08, 2025	2.57	2.54	2.54	2.57	2.48	960,000
October 06, 2025	2.59	2.56	2.56	2.63	2.55	700,000
October 03, 2025	2.6	2.59	2.59	2.61	2.59	301,500
October 02, 2025	2.65	2.59	2.59	2.65	2.58	1.15M
September 30, 2025	2.67	2.65	2.65	2.67	2.64	182,500
September 29, 2025	2.64	2.67	2.67	2.68	2.62	424,500
September 26, 2025	2.62	2.61	2.61	2.65	2.58	809,000
September 25, 2025	2.67	2.62	2.62	2.68	2.62	503,500
September 24, 2025	2.71	2.65	2.65	2.71	2.61	425,000
September 23, 2025	2.67	2.65	2.65	2.73	2.61	786,000
September 22, 2025	2.71	2.66	2.66	2.71	2.65	730,708
September 19, 2025	2.73	2.73	2.73	2.75	2.64	1.19M
September 18, 2025	2.07	2.07	2.07	2.07	2.07	593,000
September 17, 2025	2.07	2.07	2.07	2.07	2.07	163,000
September 16, 2025	2.07	2.07	2.07	2.07	2.07	670,500
September 15, 2025	2.07	2.07	2.07	2.07	2.07	551,000
September 12, 2025	2.74	2.76	2.76	2.79	2.73	560,000
September 11, 2025	2.72	2.73	2.73	2.73	2.66	355,000
September 10, 2025	2.78	2.72	2.72	2.78	2.72	359,500
September 09, 2025	2.79	2.73	2.73	2.79	2.68	736,500

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