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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	2.64	2.79	2.79	2.79	2.63	993,500
September 05, 2025	2.62	2.63	2.63	2.65	2.61	317,500
September 04, 2025	2.63	2.62	2.62	2.66	2.62	528,500
September 03, 2025	2.7	2.64	2.64	2.71	2.64	429,500
September 02, 2025	2.73	2.7	2.7	2.73	2.68	303,000
September 01, 2025	2.75	2.72	2.72	2.8	2.67	1.33M
August 29, 2025	2.73	2.75	2.75	2.8	2.73	692,500
August 28, 2025	2.88	2.76	2.76	2.88	2.74	1.33M
August 27, 2025	2.92	2.89	2.89	2.92	2.8	1.47M
August 26, 2025	2.89	2.93	2.93	2.96	2.89	461,500
August 25, 2025	2.84	2.94	2.94	2.96	2.82	1.14M
August 22, 2025	2.83	2.82	2.82	2.83	2.74	631,500
August 21, 2025	2.8	2.78	2.78	2.86	2.78	631,000
August 20, 2025	2.78	2.78	2.78	2.83	2.77	1.41M
August 19, 2025	2.85	2.77	2.77	2.86	2.76	1.71M
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

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