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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.26	0.27	0.27	0.27	0.26	3.96M
January 14, 2026	0.27	0.26	0.26	0.27	0.26	6.95M
January 13, 2026	0.28	0.27	0.27	0.28	0.27	2.55M
January 12, 2026	0.27	0.28	0.28	0.28	0.27	4.12M
January 09, 2026	0.27	0.27	0.27	0.27	0.27	2.98M
January 08, 2026	0.28	0.28	0.28	0.28	0.27	2.7M
January 07, 2026	0.28	0.28	0.28	0.28	0.27	4.28M
January 06, 2026	0.27	0.28	0.28	0.28	0.27	3.38M
January 05, 2026	0.26	0.27	0.27	0.27	0.26	5.1M
January 02, 2026	0.26	0.27	0.27	0.27	0.25	5.56M
December 31, 2025	0.26	0.27	0.27	0.27	0.26	1.37M
December 30, 2025	0.26	0.27	0.27	0.27	0.26	2.64M
December 29, 2025	0.27	0.27	0.27	0.28	0.26	2.17M
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

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