China Tianrui Group Cement Company Limited - 1252.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.32	0.33	0.33	0.33	0.32	1.44M
November 12, 2025	0.32	0.32	0.32	0.32	0.31	3.47M
November 11, 2025	0.32	0.32	0.32	0.32	0.32	1.26M
November 10, 2025	0.33	0.32	0.32	0.33	0.32	2.27M
November 07, 2025	0.33	0.33	0.33	0.33	0.32	1.7M
November 06, 2025	0.31	0.33	0.33	0.36	0.3	8.73M
November 05, 2025	0.31	0.31	0.31	0.31	0.3	2.97M
November 04, 2025	0.32	0.31	0.31	0.32	0.3	5.81M
November 03, 2025	0.32	0.32	0.32	0.33	0.31	7.33M
October 31, 2025	0.34	0.32	0.32	0.34	0.31	11.21M
October 30, 2025	0.34	0.34	0.34	0.35	0.33	7.01M
October 28, 2025	0.35	0.34	0.34	0.35	0.34	7.93M
October 27, 2025	0.36	0.35	0.35	0.36	0.34	6.91M
October 24, 2025	0.35	0.35	0.35	0.36	0.35	3.01M
October 23, 2025	0.35	0.35	0.35	0.36	0.35	4.73M
October 22, 2025	0.36	0.35	0.35	0.36	0.35	2.14M
October 21, 2025	0.35	0.35	0.35	0.36	0.35	7.35M
October 20, 2025	0.35	0.35	0.35	0.36	0.35	2.05M
October 17, 2025	0.36	0.35	0.35	0.36	0.35	6.44M
October 16, 2025	0.38	0.36	0.36	0.38	0.36	14.26M
October 15, 2025	0.37	0.37	0.37	0.38	0.37	6.63M
October 14, 2025	0.4	0.37	0.37	0.4	0.36	14.51M
October 13, 2025	0.4	0.39	0.39	0.41	0.37	18.25M
October 10, 2025	0.36	0.4	0.4	0.42	0.35	58.28M
October 09, 2025	0.35	0.36	0.36	0.36	0.35	3.7M
October 08, 2025	0.36	0.35	0.35	0.36	0.35	3.7M
October 06, 2025	0.35	0.36	0.36	0.36	0.35	5.05M
October 03, 2025	0.36	0.35	0.35	0.36	0.35	7.89M
October 02, 2025	0.35	0.36	0.36	0.38	0.35	11.14M
September 30, 2025	0.35	0.35	0.35	0.36	0.35	3.5M
September 29, 2025	0.34	0.35	0.35	0.36	0.34	4.56M
September 26, 2025	0.35	0.34	0.34	0.35	0.34	4.12M
September 25, 2025	0.35	0.35	0.35	0.36	0.35	4.89M
September 24, 2025	0.35	0.35	0.35	0.37	0.35	8.23M
September 23, 2025	0.35	0.35	0.35	0.36	0.34	7.59M
September 22, 2025	0.36	0.35	0.35	0.36	0.34	10.58M
September 19, 2025	0.37	0.36	0.36	0.38	0.36	6.68M
September 18, 2025	0.36	0.37	0.37	0.38	0.36	10.44M
September 17, 2025	0.35	0.36	0.36	0.37	0.35	13.72M
September 16, 2025	0.34	0.35	0.35	0.36	0.34	10.7M
September 15, 2025	0.37	0.35	0.35	0.37	0.35	21.59M
September 12, 2025	0.38	0.37	0.37	0.39	0.36	15.46M
September 11, 2025	0.37	0.38	0.38	0.39	0.36	24.64M
September 10, 2025	0.39	0.37	0.37	0.39	0.33	68.18M
September 09, 2025	0.42	0.42	0.42	0.43	0.42	11.06M
September 08, 2025	0.42	0.42	0.42	0.43	0.41	11.78M
September 05, 2025	0.41	0.42	0.42	0.42	0.39	12.92M
September 04, 2025	0.42	0.41	0.41	0.42	0.39	30.19M
September 03, 2025	0.41	0.42	0.42	0.44	0.41	19.21M
September 02, 2025	0.46	0.41	0.41	0.46	0.41	37.3M
September 01, 2025	0.46	0.45	0.45	0.48	0.45	25.83M
August 29, 2025	0.5	0.49	0.49	0.51	0.47	28.23M
August 28, 2025	0.46	0.48	0.48	0.49	0.44	32.93M
August 27, 2025	0.48	0.46	0.46	0.49	0.45	47.08M
August 26, 2025	0.53	0.49	0.49	0.53	0.48	61.9M
August 25, 2025	0.5	0.53	0.53	0.57	0.43	125.11M
August 22, 2025	0.39	0.48	0.48	0.54	0.39	274.14M
August 21, 2025	0.35	0.38	0.38	0.39	0.33	117.84M
August 20, 2025	0.3	0.3	0.3	0.3	0.29	8.07M
August 19, 2025	0.3	0.3	0.3	0.3	0.29	7.63M

China Tianrui Group Cement Company Limited (1252.HK) HKSE