Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

SHANSHUI CEMENT (0691.HK)

Compare

0.465

+0.005

+(1.09%)

At close: February 21 at 1:10:38 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.465	0.465	0.460	0.465	0.465	15,000
Feb 20, 2025	0.465	0.470	0.460	0.460	0.460	154,000
Feb 19, 2025	0.485	0.485	0.485	0.485	0.485	-
Feb 18, 2025	0.485	0.485	0.485	0.485	0.485	-
Feb 17, 2025	0.485	0.495	0.460	0.485	0.485	218,000
Feb 14, 2025	0.530	0.530	0.490	0.500	0.500	2,000
Feb 13, 2025	0.480	0.550	0.480	0.530	0.530	59,000
Feb 12, 2025	0.490	0.495	0.485	0.490	0.490	183,000
Feb 11, 2025	0.500	0.500	0.490	0.490	0.490	3,000
Feb 10, 2025	0.510	0.510	0.490	0.500	0.500	3,000
Feb 7, 2025	0.495	0.520	0.495	0.500	0.500	39,000
Feb 6, 2025	0.490	0.490	0.490	0.490	0.490	5,000
Feb 5, 2025	0.485	0.485	0.485	0.485	0.485	-
Feb 4, 2025	0.500	0.500	0.485	0.495	0.495	9,000
Feb 3, 2025	0.490	0.490	0.490	0.490	0.490	-
Jan 28, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 27, 2025	0.510	0.510	0.485	0.510	0.510	79,000
Jan 24, 2025	0.510	0.520	0.470	0.490	0.490	100,000
Jan 23, 2025	0.510	0.510	0.510	0.510	0.510	14,000
Jan 22, 2025	0.530	0.530	0.530	0.530	0.530	-
Jan 21, 2025	0.510	0.550	0.510	0.530	0.530	111,000
Jan 20, 2025	0.530	0.550	0.510	0.540	0.540	71,000
Jan 17, 2025	0.500	0.530	0.495	0.530	0.530	7,000
Jan 16, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 15, 2025	0.530	0.560	0.530	0.550	0.550	63,000
Jan 14, 2025	0.540	0.540	0.540	0.540	0.540	-
Jan 13, 2025	0.520	0.550	0.520	0.550	0.550	129,000
Jan 10, 2025	0.530	0.530	0.530	0.530	0.530	53,000
Jan 9, 2025	0.540	0.540	0.540	0.540	0.540	-
Jan 8, 2025	0.530	0.560	0.530	0.540	0.540	247,000
Jan 7, 2025	0.550	0.580	0.510	0.560	0.560	521,000
Jan 6, 2025	0.530	0.540	0.500	0.540	0.540	94,000
Jan 3, 2025	0.540	0.540	0.510	0.520	0.520	392,000
Jan 2, 2025	0.500	0.540	0.500	0.540	0.540	396,000
Dec 31, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 30, 2024	0.530	0.530	0.490	0.490	0.490	28,000
Dec 27, 2024	0.485	0.530	0.485	0.530	0.530	25,000
Dec 24, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 23, 2024	0.500	0.550	0.495	0.530	0.530	414,000
Dec 20, 2024	0.510	0.540	0.495	0.495	0.495	317,000
Dec 19, 2024	0.475	0.510	0.470	0.500	0.500	370,000
Dec 18, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 17, 2024	0.520	0.520	0.520	0.520	0.520	-
Dec 16, 2024	0.520	0.520	0.520	0.520	0.520	-
Dec 13, 2024	0.490	0.520	0.485	0.520	0.520	151,000
Dec 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Dec 11, 2024	0.510	0.540	0.480	0.520	0.520	473,000
Dec 10, 2024	0.520	0.520	0.520	0.520	0.520	-
Dec 9, 2024	0.510	0.520	0.510	0.520	0.520	301,000
Dec 6, 2024	0.510	0.520	0.480	0.510	0.510	69,000
Dec 5, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 4, 2024	0.455	0.455	0.455	0.455	0.455	-
Dec 3, 2024	0.480	0.455	0.455	0.455	0.455	4,000
Dec 2, 2024	0.440	0.440	0.440	0.440	0.440	-
Nov 29, 2024	0.450	0.455	0.450	0.455	0.455	6,000
Nov 28, 2024	0.455	0.470	0.410	0.470	0.470	106,000
Nov 27, 2024	0.455	0.485	0.450	0.485	0.485	127,000
Nov 26, 2024	0.455	0.485	0.455	0.455	0.455	22,000
Nov 25, 2024	0.490	0.490	0.490	0.490	0.490	-
Nov 22, 2024	0.480	0.495	0.475	0.495	0.495	256,000
Nov 21, 2024	0.480	0.500	0.480	0.480	0.480	241,000
Nov 20, 2024	0.485	0.485	0.480	0.485	0.485	333,000
Nov 19, 2024	0.490	0.490	0.490	0.490	0.490	-
Nov 18, 2024	0.495	0.495	0.470	0.490	0.490	143,000
Nov 15, 2024	0.500	0.500	0.495	0.520	0.520	22,000
Nov 14, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 13, 2024	0.520	0.520	0.510	0.510	0.510	72,000
Nov 12, 2024	0.510	0.520	0.500	0.520	0.520	138,000
Nov 11, 2024	0.540	0.540	0.510	0.540	0.540	21,000
Nov 8, 2024	0.540	0.540	0.500	0.540	0.540	6,000
Nov 7, 2024	0.520	0.540	0.510	0.540	0.540	47,000
Nov 6, 2024	0.520	0.530	0.510	0.530	0.530	66,000
Nov 5, 2024	0.500	0.510	0.500	0.530	0.530	5,000
Nov 4, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 1, 2024	0.500	0.530	0.490	0.500	0.500	83,000
Oct 31, 2024	0.510	0.510	0.510	0.510	0.510	89,000
Oct 30, 2024	0.530	0.530	0.500	0.520	0.520	79,000
Oct 29, 2024	0.500	0.500	0.490	0.495	0.495	240,000
Oct 28, 2024	0.470	0.510	0.470	0.510	0.510	136,000
Oct 25, 2024	0.465	0.465	0.465	0.465	0.465	-
Oct 24, 2024	0.465	0.465	0.465	0.465	0.465	103,000
Oct 23, 2024	0.490	0.490	0.465	0.490	0.490	11,000
Oct 22, 2024	0.485	0.490	0.460	0.480	0.480	250,000
Oct 21, 2024	0.510	0.580	0.485	0.490	0.490	97,000
Oct 18, 2024	0.460	0.510	0.460	0.510	0.510	113,000
Oct 17, 2024	0.465	0.485	0.465	0.465	0.465	96,000
Oct 16, 2024	0.480	0.480	0.465	0.470	0.470	203,000
Oct 15, 2024	0.485	0.485	0.480	0.480	0.480	186,000
Oct 14, 2024	0.500	0.500	0.485	0.510	0.510	124,000
Oct 10, 2024	0.465	0.530	0.460	0.510	0.510	529,000
Oct 9, 2024	0.495	0.495	0.450	0.460	0.460	8,000
Oct 8, 2024	0.580	0.580	0.495	0.495	0.495	624,000
Oct 7, 2024	0.530	0.600	0.510	0.580	0.580	713,000
Oct 4, 2024	0.510	0.540	0.500	0.540	0.540	143,000
Oct 3, 2024	0.580	0.580	0.530	0.530	0.530	268,000
Oct 2, 2024	0.550	0.580	0.550	0.580	0.580	357,000
Sep 30, 2024	0.540	0.550	0.440	0.550	0.550	589,000
Sep 27, 2024	0.470	0.500	0.400	0.490	0.490	192,000
Sep 26, 2024	0.460	0.460	0.460	0.460	0.460	-
Sep 25, 2024	0.480	0.480	0.470	0.470	0.470	3,000
Sep 24, 2024	0.400	0.400	0.400	0.400	0.400	-
Sep 23, 2024	0.400	0.400	0.385	0.400	0.400	366,000
Sep 20, 2024	0.400	0.400	0.400	0.400	0.400	-
Sep 19, 2024	0.400	0.400	0.400	0.400	0.400	-
Sep 17, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 16, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 13, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 12, 2024	0.410	0.410	0.405	0.405	0.405	16,000
Sep 11, 2024	0.410	0.400	0.400	0.400	0.400	27,000
Sep 10, 2024	0.450	0.450	0.410	0.410	0.410	252,000
Sep 9, 2024	0.450	0.450	0.450	0.450	0.450	-
Sep 5, 2024	0.455	0.455	0.450	0.450	0.450	266,000
Sep 4, 2024	0.455	0.455	0.455	0.455	0.455	-
Sep 3, 2024	0.455	0.455	0.455	0.455	0.455	4,000
Sep 2, 2024	0.465	0.465	0.465	0.465	0.465	-
Aug 30, 2024	0.465	0.465	0.465	0.465	0.465	-
Aug 29, 2024	0.465	0.465	0.465	0.465	0.465	-
Aug 28, 2024	0.465	0.465	0.465	0.465	0.465	-
Aug 27, 2024	0.490	0.490	0.465	0.465	0.465	172,000
Aug 26, 2024	0.490	0.490	0.490	0.490	0.490	-
Aug 23, 2024	0.490	0.490	0.490	0.490	0.490	-
Aug 22, 2024	0.490	0.490	0.490	0.490	0.490	-
Aug 21, 2024	0.490	0.490	0.490	0.490	0.490	-
Aug 20, 2024	0.490	0.490	0.490	0.490	0.490	2,000
Aug 19, 2024	0.490	0.490	0.490	0.490	0.490	49,000
Aug 16, 2024	0.510	0.510	0.490	0.490	0.490	22,000
Aug 15, 2024	0.510	0.510	0.510	0.510	0.510	-
Aug 14, 2024	0.510	0.510	0.510	0.510	0.510	-
Aug 13, 2024	0.510	0.510	0.510	0.510	0.510	-
Aug 12, 2024	0.510	0.510	0.510	0.510	0.510	-
Aug 9, 2024	0.500	0.510	0.500	0.510	0.510	43,000
Aug 8, 2024	0.510	0.510	0.510	0.510	0.510	-
Aug 7, 2024	0.510	0.510	0.510	0.510	0.510	-
Aug 6, 2024	0.510	0.510	0.500	0.510	0.510	59,000
Aug 5, 2024	0.510	0.510	0.510	0.510	0.510	-
Aug 2, 2024	0.500	0.500	0.500	0.500	0.500	9,000
Aug 1, 2024	0.500	0.500	0.500	0.500	0.500	-
Jul 31, 2024	0.500	0.500	0.500	0.500	0.500	-
Jul 30, 2024	0.500	0.500	0.500	0.500	0.500	492,000
Jul 29, 2024	0.540	0.540	0.500	0.500	0.500	16,000
Jul 26, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 25, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 24, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 23, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 22, 2024	0.500	0.510	0.500	0.510	0.510	302,000
Jul 19, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 18, 2024	0.520	0.520	0.510	0.510	0.510	811,000
Jul 17, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 16, 2024	0.520	0.530	0.510	0.520	0.520	13,000
Jul 15, 2024	0.540	0.550	0.540	0.550	0.550	24,000
Jul 12, 2024	0.550	0.550	0.520	0.520	0.520	74,000
Jul 11, 2024	0.580	0.600	0.520	0.530	0.530	342,000
Jul 10, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 9, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 8, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 5, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 4, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 3, 2024	0.580	0.610	0.560	0.610	0.610	56,000
Jul 2, 2024	0.600	0.610	0.600	0.610	0.610	37,000
Jun 28, 2024	0.600	0.600	0.600	0.600	0.600	-
Jun 27, 2024	0.600	0.600	0.600	0.600	0.600	-
Jun 26, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 25, 2024	0.610	0.650	0.600	0.620	0.620	20,000
Jun 24, 2024	0.610	0.650	0.600	0.620	0.620	128,000
Jun 21, 2024	0.650	0.650	0.610	0.610	0.610	40,000
Jun 20, 2024	0.630	0.650	0.550	0.650	0.650	143,000
Jun 19, 2024	0.650	0.660	0.650	0.660	0.660	22,000
Jun 18, 2024	0.670	0.670	0.670	0.670	0.670	22,000
Jun 17, 2024	0.650	0.650	0.650	0.650	0.650	30,000
Jun 14, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 13, 2024	0.650	0.650	0.650	0.650	0.650	7,000
Jun 12, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 11, 2024	0.660	0.660	0.660	0.660	0.660	2,000
Jun 7, 2024	0.650	0.720	0.650	0.670	0.670	128,000
Jun 6, 2024	0.720	0.720	0.720	0.720	0.720	-
Jun 5, 2024	0.680	0.720	0.650	0.720	0.720	141,000
Jun 4, 2024	0.740	0.740	0.650	0.740	0.740	19,000
Jun 3, 2024	0.720	0.720	0.650	0.680	0.680	59,000
May 31, 2024	0.750	0.750	0.750	0.750	0.750	1,000
May 30, 2024	0.650	0.740	0.630	0.690	0.690	115,000
May 29, 2024	0.640	0.650	0.640	0.640	0.640	14,000
May 28, 2024	0.610	0.650	0.610	0.630	0.630	28,000
May 27, 2024	0.660	0.660	0.660	0.660	0.660	-
May 24, 2024	0.650	0.670	0.580	0.660	0.660	188,000
May 23, 2024	0.630	0.650	0.610	0.650	0.650	19,000
May 22, 2024	0.610	0.670	0.610	0.660	0.660	21,000
May 21, 2024	0.680	0.680	0.680	0.680	0.680	-
May 20, 2024	0.700	0.700	0.670	0.690	0.690	170,000
May 17, 2024	0.650	0.680	0.650	0.660	0.660	437,000
May 16, 2024	0.590	0.650	0.590	0.650	0.650	19,000
May 14, 2024	0.620	0.620	0.620	0.620	0.620	-
May 13, 2024	0.620	0.620	0.620	0.620	0.620	-
May 10, 2024	0.590	0.630	0.590	0.630	0.630	11,000
May 9, 2024	0.600	0.680	0.600	0.610	0.610	124,000
May 8, 2024	0.640	0.640	0.640	0.640	0.640	-
May 7, 2024	0.600	0.590	0.590	0.610	0.610	8,000
May 6, 2024	0.640	0.640	0.640	0.640	0.640	53,000
May 3, 2024	0.630	0.630	0.630	0.630	0.630	122,000
May 2, 2024	0.610	0.610	0.610	0.610	0.610	20,000
Apr 30, 2024	0.690	0.690	0.690	0.690	0.690	-
Apr 29, 2024	0.700	0.700	0.700	0.700	0.700	-
Apr 26, 2024	0.690	0.740	0.690	0.700	0.700	1,000
Apr 25, 2024	0.720	0.720	0.720	0.720	0.720	-
Apr 24, 2024	0.740	0.740	0.740	0.740	0.740	-
Apr 23, 2024	0.740	0.740	0.740	0.740	0.740	-
Apr 22, 2024	0.690	0.740	0.690	0.740	0.740	9,000
Apr 19, 2024	0.750	0.750	0.750	0.750	0.750	1,000
Apr 18, 2024	0.770	0.770	0.700	0.770	0.770	46,000
Apr 17, 2024	0.670	0.770	0.670	0.770	0.770	6,000
Apr 16, 2024	0.760	0.760	0.670	0.760	0.760	4,000
Apr 15, 2024	0.720	0.790	0.720	0.790	0.790	100,300
Apr 12, 2024	0.670	0.740	0.660	0.740	0.740	46,000
Apr 11, 2024	0.740	0.740	0.740	0.740	0.740	-
Apr 10, 2024	0.690	0.740	0.670	0.740	0.740	51,000
Apr 9, 2024	0.750	0.750	0.650	0.750	0.750	7,000
Apr 8, 2024	0.740	0.770	0.740	0.720	0.720	11,000
Apr 5, 2024	0.660	0.730	0.630	0.640	0.640	62,000
Apr 3, 2024	0.650	0.750	0.640	0.750	0.750	80,000
Apr 2, 2024	0.740	0.740	0.740	0.740	0.740	-
Mar 28, 2024	0.660	0.740	0.660	0.740	0.740	281,000
Mar 27, 2024	0.630	0.650	0.610	0.640	0.640	151,000
Mar 26, 2024	0.650	0.660	0.540	0.660	0.660	158,000
Mar 25, 2024	0.570	0.650	0.540	0.630	0.630	335,000
Mar 22, 2024	0.530	0.540	0.530	0.560	0.560	86,000
Mar 21, 2024	0.530	0.530	0.520	0.530	0.530	96,000
Mar 20, 2024	0.520	0.520	0.510	0.510	0.510	2,000
Mar 19, 2024	0.520	0.520	0.520	0.520	0.520	-
Mar 18, 2024	0.550	0.550	0.500	0.510	0.510	27,000
Mar 15, 2024	0.530	0.530	0.530	0.530	0.530	-
Mar 14, 2024	0.500	0.520	0.500	0.520	0.520	11,000
Mar 13, 2024	0.540	0.540	0.540	0.540	0.540	-
Mar 12, 2024	0.500	0.540	0.500	0.540	0.540	66,000
Mar 11, 2024	0.510	0.510	0.510	0.510	0.510	28,000
Mar 8, 2024	0.510	0.510	0.510	0.510	0.510	-
Mar 7, 2024	0.500	0.500	0.495	0.500	0.500	46,000
Mar 6, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 5, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 4, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 1, 2024	0.500	0.500	0.500	0.500	0.500	-
Feb 29, 2024	0.510	0.510	0.470	0.500	0.500	68,000
Feb 28, 2024	0.520	0.530	0.500	0.530	0.530	6,000
Feb 27, 2024	0.540	0.540	0.540	0.540	0.540	-
Feb 26, 2024	0.460	0.550	0.460	0.550	0.550	52,000
Feb 23, 2024	0.550	0.560	0.540	0.540	0.540	40,000
Feb 22, 2024	0.540	0.540	0.540	0.540	0.540	68,000
Feb 21, 2024	0.480	0.490	0.480	0.500	0.500	43,000

2233.HK West China Cement Limited

1.520

+1.33%

TITC.AT Titan Cement International S.A.

41.65

-0.83%

3323.HK China National Building Material Company Limited

3.870

-0.51%

0868.HK XINYI GLASS

7.510

+0.94%

TTAM Titan America SA

15.69

-1.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SHANSHUI CEMENT (0691.HK)

Related Tickers