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

0.27

-0.005(-1.82%)

Updated at December 24 11:58AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.28	0.27	0.27	0.28	0.27	1.66M
December 23, 2025	0.28	0.28	0.28	0.28	0.28	543,000
December 22, 2025	0.28	0.28	0.28	0.28	0.26	7.6M
December 19, 2025	0.28	0.28	0.28	0.28	0.28	527,100
December 18, 2025	0.29	0.28	0.28	0.29	0.28	1.11M
December 17, 2025	0.28	0.28	0.28	0.28	0.28	1.5M
December 16, 2025	0.28	0.28	0.28	0.29	0.28	1.97M
December 15, 2025	0.28	0.29	0.29	0.29	0.28	1.97M
December 12, 2025	0.28	0.28	0.28	0.28	0.27	4M
December 11, 2025	0.28	0.28	0.28	0.28	0.28	1.48M
December 10, 2025	0.28	0.28	0.28	0.28	0.27	6.71M
December 09, 2025	0.3	0.29	0.29	0.3	0.28	4.83M
December 08, 2025	0.3	0.3	0.3	0.3	0.29	1.3M
December 05, 2025	0.3	0.3	0.3	0.3	0.29	1.12M
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