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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.29	0.3	0.3	0.3	0.28	5.27M
December 03, 2025	0.3	0.29	0.29	0.3	0.29	4.29M
December 02, 2025	0.31	0.3	0.3	0.31	0.3	11.35M
December 01, 2025	0.32	0.32	0.32	0.32	0.31	836,000
November 28, 2025	0.32	0.32	0.32	0.32	0.31	4.48M
November 27, 2025	0.34	0.32	0.32	0.34	0.32	8.03M
November 26, 2025	0.31	0.32	0.32	0.32	0.31	1.33M
November 25, 2025	0.31	0.31	0.31	0.32	0.31	4.55M
November 24, 2025	0.31	0.32	0.32	0.32	0.3	2.06M
November 21, 2025	0.31	0.31	0.31	0.31	0.31	2.55M
November 20, 2025	0.32	0.32	0.32	0.33	0.32	1.24M
November 19, 2025	0.32	0.33	0.33	0.33	0.32	4.61M
November 18, 2025	0.32	0.32	0.32	0.32	0.31	2.25M
November 17, 2025	0.33	0.32	0.32	0.33	0.32	1.73M
November 14, 2025	0.34	0.33	0.33	0.34	0.32	1.48M
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

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