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 $1,379.17 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $358.23, while $1000 invested 1 year ago would be worth $562.93. This corresponds to total returns of 37.92%, -64.18%, -43.71%, respectively, with annualized returns of 3.27%, -18.55%, -43.71%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
