China Resources Cement Holdings Limited (1313.HK) HKSE
1.52
-0.01(-0.65%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.52
-0.01(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1.78 | 1.82 | 1.74 | 15.9M |
| March 03, 2026 | 1.9 | 1.83 | 1.83 | 1.94 | 1.82 | 21.54M |
| March 02, 2026 | 1.87 | 1.89 | 1.89 | 1.91 | 1.82 | 16.7M |
| February 27, 2026 | 1.89 | 1.88 | 1.88 | 1.89 | 1.83 | 16.07M |
| February 26, 2026 | 2 | 1.89 | 1.89 | 2 | 1.88 | 14.55M |
| February 25, 2026 | 1.93 | 1.99 | 1.99 | 2.04 | 1.92 | 34.77M |
| February 24, 2026 | 1.88 | 1.92 | 1.92 | 1.92 | 1.87 | 13.5M |
| February 23, 2026 | 1.87 | 1.87 | 1.87 | 1.88 | 1.84 | 11.01M |
| February 20, 2026 | 1.9 | 1.87 | 0 | 1.92 | 1.85 | 9.97M |
| February 16, 2026 | 1.9 | 1.92 | 0 | 1.94 | 1.9 | 3.47M |
| February 13, 2026 | 1.97 | 1.92 | 0 | 1.97 | 1.9 | 18.88M |
| February 12, 2026 | 1.96 | 2.01 | 0 | 2.06 | 1.96 | 33.43M |
| February 11, 2026 | 1.88 | 1.98 | 0 | 1.98 | 1.87 | 36.69M |
| February 10, 2026 | 1.86 | 1.88 | 0 | 1.89 | 1.83 | 13.8M |
| February 09, 2026 | 1.82 | 1.86 | 0 | 1.89 | 1.81 | 19.5M |
| February 06, 2026 | 1.83 | 1.81 | 0 | 1.85 | 1.8 | 13.29M |
| February 05, 2026 | 1.81 | 1.85 | 0 | 1.9 | 1.8 | 47.1M |
| February 04, 2026 | 1.72 | 1.79 | 0 | 1.81 | 1.72 | 28.25M |
| February 03, 2026 | 1.65 | 1.72 | 0 | 1.73 | 1.65 | 13.31M |
| February 02, 2026 | 1.7 | 1.66 | 0 | 1.7 | 1.62 | 16.56M |
| January 30, 2026 | 1.77 | 1.71 | 0 | 1.77 | 1.7 | 10.19M |
| January 29, 2026 | 1.7 | 1.76 | 0 | 1.77 | 1.7 | 24.5M |
| January 28, 2026 | 1.66 | 1.7 | 0 | 1.74 | 1.65 | 27.66M |
| January 27, 2026 | 1.68 | 1.67 | 0 | 1.69 | 1.63 | 13.68M |
| January 26, 2026 | 1.67 | 1.68 | 0 | 1.71 | 1.67 | 12.31M |
| January 23, 2026 | 1.69 | 1.67 | 0 | 1.69 | 1.65 | 9.85M |
| January 22, 2026 | 1.61 | 1.69 | 0 | 1.7 | 1.61 | 31.78M |
| January 21, 2026 | 1.6 | 1.61 | 0 | 1.62 | 1.58 | 8.44M |
| January 20, 2026 | 1.57 | 1.6 | 0 | 1.62 | 1.57 | 11.17M |
| January 19, 2026 | 1.58 | 1.58 | 0 | 1.59 | 1.56 | 6.2M |
| January 16, 2026 | 1.62 | 1.58 | 0 | 1.64 | 1.57 | 17.58M |
| January 15, 2026 | 1.62 | 1.62 | 0 | 1.64 | 1.61 | 20.93M |
| January 14, 2026 | 1.6 | 1.61 | 0 | 1.62 | 1.59 | 8.26M |
| January 13, 2026 | 1.59 | 1.6 | 0 | 1.63 | 1.59 | 7.71M |
| January 12, 2026 | 1.59 | 1.6 | 0 | 1.6 | 1.58 | 6.05M |
| January 09, 2026 | 1.6 | 1.6 | 0 | 1.62 | 1.58 | 4.84M |
| January 08, 2026 | 1.59 | 1.6 | 0 | 1.61 | 1.57 | 8.96M |
| January 07, 2026 | 1.6 | 1.59 | 0 | 1.63 | 1.58 | 11.23M |
| January 06, 2026 | 1.62 | 1.6 | 0 | 1.62 | 1.58 | 13.25M |