China Resources Cement Holdings Limited (1313.HK) HKSE
1.22
-0.02(-1.61%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1313.HK Historical Return
If you invested $1000 in China Resources Cement Holdings Limited (1313.HK) 10 years ago, it would be worth $734.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $174.79, while $1000 invested 1 year ago would be worth $748.47. This corresponds to total returns of -26.51%, -82.52%, -25.15%, respectively, with annualized returns of -3.03%, -29.44%, -25.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1313.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.23 | 22.11M |
| June 01, 2026 | 1.25 | 1.27 | 1.27 | 1.29 | 1.25 | 11.81M |
| May 29, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.24 | 14.79M |
| May 28, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.23 | 18.21M |
| May 27, 2026 | 1.29 | 1.29 | 1.29 | 1.34 | 1.27 | 8.13M |
| May 26, 2026 | 1.28 | 1.31 | 1.31 | 1.31 | 1.24 | 33.18M |
| May 22, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.27 | 6.23M |
| May 21, 2026 | 1.3 | 1.29 | 1.29 | 1.33 | 1.27 | 9.68M |
| May 20, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.28 | 13.38M |
| May 19, 2026 | 1.32 | 1.31 | 1.31 | 1.34 | 1.29 | 13.06M |
| May 18, 2026 | 1.33 | 1.32 | 1.32 | 1.34 | 1.3 | 12.65M |
| May 15, 2026 | 1.38 | 1.33 | 1.33 | 1.38 | 1.32 | 13.52M |
| May 14, 2026 | 1.4 | 1.38 | 1.38 | 1.4 | 1.36 | 9.04M |
| May 13, 2026 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 6.96M |
| May 12, 2026 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 7.14M |
| May 11, 2026 | 1.39 | 1.41 | 1.41 | 1.43 | 1.38 | 9.29M |
| May 08, 2026 | 1.41 | 1.39 | 1.39 | 1.42 | 1.38 | 11.92M |
| May 07, 2026 | 1.37 | 1.42 | 1.42 | 1.43 | 1.37 | 21.34M |
| May 06, 2026 | 1.34 | 1.36 | 1.36 | 1.37 | 1.32 | 13.49M |
| May 05, 2026 | 1.34 | 1.32 | 1.32 | 1.34 | 1.32 | 9.78M |
| May 04, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 4.18M |
| April 30, 2026 | 1.39 | 1.35 | 1.35 | 1.39 | 1.34 | 9.85M |
| April 29, 2026 | 1.36 | 1.39 | 1.39 | 1.4 | 1.35 | 7M |
| April 28, 2026 | 1.35 | 1.36 | 1.36 | 1.37 | 1.34 | 13.1M |
| April 27, 2026 | 1.41 | 1.36 | 1.36 | 1.41 | 1.35 | 28.72M |
| April 24, 2026 | 1.42 | 1.4 | 1.4 | 1.42 | 1.39 | 17.25M |
| April 23, 2026 | 1.45 | 1.42 | 1.42 | 1.45 | 1.41 | 12.51M |
| April 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 9.52M |
| April 21, 2026 | 1.45 | 1.45 | 1.45 | 1.46 | 1.42 | 30.03M |
| April 20, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.43 | 34.91M |
| April 17, 2026 | 1.54 | 1.51 | 1.51 | 1.54 | 1.5 | 6.57M |
| April 16, 2026 | 1.57 | 1.53 | 1.53 | 1.57 | 1.53 | 8.62M |
| April 15, 2026 | 1.54 | 1.56 | 1.56 | 1.56 | 1.51 | 17.3M |
| April 14, 2026 | 1.56 | 1.54 | 1.54 | 1.56 | 1.5 | 26.47M |
| April 13, 2026 | 1.56 | 1.56 | 1.56 | 1.57 | 1.53 | 6.73M |
| April 10, 2026 | 1.55 | 1.56 | 1.56 | 1.58 | 1.55 | 3.81M |
| April 09, 2026 | 1.57 | 1.55 | 1.55 | 1.57 | 1.54 | 5.1M |
| April 08, 2026 | 1.54 | 1.57 | 1.57 | 1.59 | 1.53 | 20.93M |
| April 02, 2026 | 1.54 | 1.52 | 1.52 | 1.54 | 1.5 | 2.58M |
| April 01, 2026 | 1.52 | 1.53 | 1.53 | 1.54 | 1.51 | 9.83M |
| March 31, 2026 | 1.53 | 1.5 | 1.5 | 1.55 | 1.47 | 37.15M |
| March 30, 2026 | 1.54 | 1.54 | 1.54 | 1.55 | 1.52 | 6.5M |
| March 27, 2026 | 1.55 | 1.55 | 1.55 | 1.57 | 1.53 | 6.01M |
| March 26, 2026 | 1.58 | 1.55 | 1.55 | 1.59 | 1.54 | 5.11M |
| March 25, 2026 | 1.56 | 1.58 | 1.58 | 1.6 | 1.56 | 11.46M |
| March 24, 2026 | 1.55 | 1.54 | 1.54 | 1.59 | 1.52 | 20.8M |
| March 23, 2026 | 1.58 | 1.54 | 1.54 | 1.6 | 1.53 | 23.19M |
| March 20, 2026 | 1.57 | 1.63 | 1.63 | 1.64 | 1.54 | 27.67M |
| March 19, 2026 | 1.64 | 1.55 | 1.55 | 1.64 | 1.55 | 44.54M |
| March 18, 2026 | 1.66 | 1.64 | 1.64 | 1.66 | 1.63 | 8.69M |
| March 17, 2026 | 1.68 | 1.66 | 1.66 | 1.71 | 1.65 | 8.4M |
| March 16, 2026 | 1.7 | 1.68 | 1.68 | 1.7 | 1.66 | 7.54M |
| March 13, 2026 | 1.7 | 1.7 | 1.7 | 1.72 | 1.69 | 6.8M |
| March 12, 2026 | 1.71 | 1.7 | 1.7 | 1.72 | 1.67 | 8.63M |
| March 11, 2026 | 1.72 | 1.72 | 1.72 | 1.75 | 1.71 | 11.35M |
| March 10, 2026 | 1.73 | 1.71 | 1.71 | 1.73 | 1.69 | 5.09M |
| March 09, 2026 | 1.75 | 1.72 | 1.72 | 1.75 | 1.67 | 15.12M |
| March 06, 2026 | 1.75 | 1.76 | 1.76 | 1.77 | 1.7 | 13.86M |
| March 05, 2026 | 1.77 | 1.75 | 1.75 | 1.8 | 1.73 | 10.9M |
| March 04, 2026 | 1.82 | 1.78 | 1.77 | 1.82 | 1.74 | 15.9M |
