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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	0.31	0.3	0.3	0.32	0.29	27.14M
August 15, 2025	0.31	0.31	0.31	0.32	0.31	8.24M
August 14, 2025	0.3	0.32	0.32	0.32	0.3	17.8M
August 13, 2025	0.3	0.3	0.3	0.31	0.29	13.22M
August 12, 2025	0.3	0.3	0.3	0.3	0.29	7.46M
August 11, 2025	0.28	0.3	0.3	0.31	0.28	31.74M
August 08, 2025	0.28	0.28	0.28	0.28	0.27	10.07M
August 07, 2025	0.27	0.28	0.28	0.28	0.27	6.48M
August 06, 2025	0.27	0.27	0.27	0.27	0.26	4.69M
August 05, 2025	0.28	0.27	0.27	0.28	0.27	9.26M
August 04, 2025	0.27	0.27	0.27	0.28	0.27	7.18M
August 01, 2025	0.27	0.27	0.27	0.27	0.27	12.45M
July 31, 2025	0.28	0.26	0.26	0.29	0.26	36.88M
July 30, 2025	0.28	0.27	0.27	0.29	0.27	55.3M
July 29, 2025	0.26	0.26	0.26	0.27	0.25	6.69M
July 28, 2025	0.28	0.26	0.26	0.28	0.25	61.98M
July 25, 2025	0.29	0.28	0.28	0.3	0.28	27.11M
July 24, 2025	0.29	0.28	0.28	0.31	0.28	29.82M
July 23, 2025	0.28	0.29	0.29	0.3	0.28	19.36M
July 22, 2025	0.29	0.28	0.28	0.29	0.28	29.94M
July 21, 2025	0.3	0.29	0.29	0.31	0.28	64.97M
July 18, 2025	0.3	0.3	0.3	0.31	0.29	11.87M
July 17, 2025	0.32	0.3	0.3	0.32	0.3	9.66M
July 16, 2025	0.31	0.31	0.31	0.31	0.31	6.43M
July 15, 2025	0.31	0.31	0.31	0.31	0.3	8.44M
July 14, 2025	0.31	0.31	0.31	0.32	0.31	8.69M
July 11, 2025	0.31	0.31	0.31	0.32	0.31	12.59M
July 10, 2025	0.29	0.31	0.31	0.31	0.29	38.34M
July 09, 2025	0.28	0.29	0.29	0.3	0.28	16.63M
July 08, 2025	0.29	0.28	0.28	0.29	0.28	14.71M
July 07, 2025	0.3	0.29	0.29	0.3	0.28	6.08M
July 04, 2025	0.3	0.29	0.29	0.31	0.28	23.19M
July 03, 2025	0.32	0.3	0.3	0.33	0.3	18.55M
July 02, 2025	0.29	0.32	0.32	0.32	0.28	26.54M
June 30, 2025	0.28	0.29	0.29	0.3	0.28	20.87M
June 27, 2025	0.28	0.28	0.28	0.28	0.27	13.31M
June 26, 2025	0.29	0.28	0.28	0.29	0.28	19.91M
June 25, 2025	0.3	0.29	0.29	0.3	0.28	23.29M
June 24, 2025	0.31	0.3	0.3	0.33	0.29	71.64M
June 23, 2025	0.44	0.31	0.31	0.45	0.3	166.26M
June 20, 2025	0.27	0.27	0.27	0.27	0.27	0

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