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

CONCH CEMENT (0914.HK)

Compare
19.500
-0.500
(-2.50%)
At close: February 21 at 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520.15020.15019.40019.50019.50010,963,622
Feb 20, 202520.60020.70019.96020.00020.0009,254,580
Feb 19, 202520.70020.95020.65020.75020.7506,459,600
Feb 18, 202520.75020.85020.50020.85020.8508,220,696
Feb 17, 202521.10021.25020.55020.80020.8007,007,995
Feb 14, 202521.20021.25020.90021.20021.2004,928,625
Feb 13, 202521.15021.45020.80021.00021.0005,090,511
Feb 12, 202521.00021.25020.70021.15021.1508,452,926
Feb 11, 202521.35021.35020.90020.95020.9503,278,511
Feb 10, 202521.05021.45021.00021.35021.3505,887,153
Feb 7, 202520.85021.10020.75021.05021.0505,938,634
Feb 6, 202520.60020.95020.45020.95020.9504,917,332
Feb 5, 202520.85020.95020.40020.65020.6504,283,696
Feb 4, 202520.40021.00020.40020.90020.9002,567,537
Feb 3, 202521.00021.20020.30020.80020.8002,517,895
Jan 28, 202521.00021.00021.00021.00021.000-
Jan 27, 202520.30021.00020.30020.95020.9502,744,237
Jan 24, 202520.25020.70020.25020.45020.4504,531,000
Jan 23, 202520.70021.05020.35020.65020.6505,780,953
Jan 22, 202520.95020.95020.40020.65020.6505,262,066
Jan 21, 202520.95021.25020.75021.00021.0003,361,679
Jan 20, 202521.10021.25020.75020.95020.9504,725,639
Jan 17, 202520.55021.15020.45021.10021.1007,801,822
Jan 16, 202519.92020.70019.92020.60020.6004,636,000
Jan 15, 202519.46020.30019.44020.25020.2508,508,694
Jan 14, 202519.48019.72019.38019.48019.4803,821,681
Jan 13, 202519.38019.66019.26019.54019.5403,182,496
Jan 10, 202519.80019.84019.48019.62019.6205,034,756
Jan 9, 202519.40020.00019.34019.78019.7809,512,834
Jan 8, 202518.82019.40018.82019.26019.2603,859,584
Jan 7, 202519.28019.48018.90019.18019.1803,707,000
Jan 6, 202519.22019.52018.98019.14019.1404,194,483
Jan 3, 202519.28019.46018.96019.06019.0603,700,014
Jan 2, 202519.88019.88018.88019.14019.1405,450,657
Dec 31, 202419.72019.72019.72019.72019.720-
Dec 30, 202419.64019.82019.42019.68019.6804,043,234
Dec 27, 202419.94019.94019.54019.80019.8004,548,624
Dec 24, 202419.82019.82019.82019.82019.820-
Dec 23, 202419.44019.80019.30019.58019.5804,381,224
Dec 20, 202419.52019.68019.30019.44019.4404,536,644
Dec 19, 202419.80019.80019.42019.52019.5204,964,151
Dec 18, 202419.98020.10019.72019.86019.8606,604,481
Dec 17, 202420.15020.25019.70019.88019.8805,720,433
Dec 16, 202421.05021.10020.05020.45020.4504,858,861
Dec 13, 202421.40021.40020.90021.05021.0505,636,022
Dec 12, 202420.80021.90020.80021.65021.6506,150,176
Dec 11, 202422.25022.25020.80021.05021.0508,365,048
Dec 10, 202422.00022.65020.80021.00021.00016,712,063
Dec 9, 202421.00021.90020.75021.75021.7507,171,369
Dec 6, 202420.65021.05020.65020.90020.9002,702,650
Dec 5, 202420.40020.80020.40020.70020.7003,691,869
Dec 4, 202420.80020.90020.30020.40020.4005,202,213
Dec 3, 202420.70020.90020.50020.85020.8504,682,364
Dec 2, 202420.30020.80020.15020.70020.7002,974,860
Nov 29, 202420.25020.80020.15020.30020.3002,956,217
Nov 28, 202420.50020.65020.30020.45020.4502,122,304
Nov 27, 202420.00020.75020.00020.65020.6504,036,770
Nov 26, 202420.35020.75020.15020.30020.3003,179,135
Nov 25, 202420.95021.00020.40020.60020.6004,176,984
Nov 22, 202421.35021.45020.55020.70020.7002,881,504
Nov 21, 202421.50021.80021.15021.35021.3502,433,823
Nov 20, 202421.60021.80021.35021.50021.5002,171,139
Nov 19, 202422.00022.00021.40021.45021.4504,614,093
Nov 18, 202420.70021.75020.70021.50021.5007,293,974
Nov 15, 202421.05021.25020.55020.55020.5503,549,714
Nov 14, 202421.25021.65020.80021.05021.0503,476,556
Nov 13, 202421.30021.55021.15021.45021.4502,171,619
Nov 12, 202421.95022.15021.15021.50021.5002,903,867
Nov 11, 202421.70022.25021.30021.95021.9503,715,521
Nov 8, 202423.05023.40022.25022.35022.3502,432,954
Nov 7, 202422.10023.25021.80022.90022.9005,938,241
Nov 6, 202422.35022.35021.70022.15022.1505,845,695
Nov 5, 202422.00022.70021.70022.70022.7006,726,829
Nov 4, 202422.45022.45020.85022.15022.1508,863,080
Nov 1, 202422.35022.80022.20022.45022.4503,579,061
Oct 31, 202422.65023.00022.15022.60022.6004,971,065
Oct 30, 202421.75023.10021.75022.55022.5507,347,973
Oct 29, 202422.60022.80021.85022.15022.1507,643,822
Oct 28, 202422.40023.00022.10022.70022.7005,366,794
Oct 25, 202421.80022.25021.50022.20022.2003,924,816
Oct 24, 202421.75022.05021.45021.50021.5002,551,400
Oct 23, 202421.80022.05021.30021.80021.8004,598,577
Oct 22, 202421.60021.80021.30021.70021.7003,338,424
Oct 21, 202421.90021.95021.15021.60021.6006,068,288
Oct 18, 202421.00022.00020.65021.70021.70010,725,416
Oct 17, 202422.50022.50020.85021.10021.1009,310,949
Oct 16, 202421.25022.40021.10022.15022.15014,716,492
Oct 15, 202421.90022.30021.05021.25021.2507,008,912
Oct 14, 202421.75022.65021.55022.15022.15014,450,939
Oct 10, 202422.30022.35021.00021.75021.75022,262,389
Oct 9, 202423.10023.10020.40021.70021.70029,005,621
Oct 8, 202426.20026.50022.50023.00023.00031,744,765
Oct 7, 202425.40026.60025.30026.30026.30018,633,269
Oct 4, 202423.60025.20023.60025.05025.0508,481,500
Oct 3, 202424.40024.40023.15023.80023.80012,710,368
Oct 2, 202422.50024.70022.50024.40024.40018,534,155
Sep 30, 202423.45023.50022.65022.85022.85028,299,054
Sep 27, 202421.10022.35021.05021.95021.95033,659,044
Sep 26, 202419.08020.55018.88020.50020.50016,651,523
Sep 25, 202418.94019.72018.94019.04019.04012,388,771
Sep 24, 202417.64018.80017.64018.60018.60017,968,495
Sep 23, 202417.36017.92017.36017.64017.6404,023,357
Sep 20, 202417.50017.84017.14017.68017.68011,260,639
Sep 19, 202417.50017.58017.06017.52017.5209,863,712
Sep 17, 202417.44018.00017.20017.88017.8806,661,738
Sep 16, 202417.10017.48016.72017.44017.4404,623,000
Sep 13, 202417.16017.34016.94017.10017.1009,580,062
Sep 12, 202416.32017.26016.32017.16017.16019,064,736
Sep 11, 202416.66016.66016.02016.32016.3203,684,662
Sep 10, 202416.74016.74016.02016.20016.2005,161,035
Sep 9, 202416.88016.88016.40016.56016.5605,755,175
Sep 5, 202416.76016.96016.68016.88016.8806,021,379
Sep 4, 202416.90016.94016.54016.76016.7604,334,246
Sep 3, 202417.00017.26016.78016.94016.9407,055,366
Sep 2, 202417.20017.24016.78017.10017.10010,303,322
Aug 30, 202416.50017.34016.26016.88016.88011,623,182
Aug 29, 202416.46016.66016.10016.52016.5206,823,189
Aug 28, 202416.76017.02016.16016.46016.46012,202,752
Aug 27, 202417.24017.26016.76017.02017.0204,871,781
Aug 26, 202417.22017.42017.12017.24017.2403,961,164
Aug 23, 202416.96017.32016.88017.22017.2203,718,323
Aug 22, 202417.18017.42016.82017.08017.08011,930,185
Aug 21, 202417.44017.44016.82017.22017.22010,654,763
Aug 20, 202417.90018.00017.30017.44017.4406,454,956
Aug 19, 202417.84018.18017.74017.78017.7804,938,694
Aug 16, 202417.88017.98017.72017.84017.8402,611,550
Aug 15, 202417.78018.00017.66017.80017.8003,092,986
Aug 14, 202418.20018.30017.62017.78017.7804,623,470
Aug 13, 202418.32018.32017.90018.10018.1003,991,000
Aug 12, 202418.34018.38017.96018.32018.3204,586,120
Aug 9, 202418.52018.72018.14018.30018.3006,156,764
Aug 8, 202418.38018.78018.22018.44018.4403,663,484
Aug 7, 202418.44018.46018.10018.32018.3203,091,164
Aug 6, 202418.32018.52018.06018.44018.4405,072,542
Aug 5, 202417.96018.60017.96018.20018.2006,710,997
Aug 2, 202418.42018.44017.86018.36018.3607,275,577
Aug 1, 202419.20019.58018.38018.44018.4406,639,498
Jul 31, 202418.94019.24018.84019.08019.0804,514,797
Jul 30, 202418.84019.06018.68018.90018.9005,547,358
Jul 29, 202419.00019.12018.80018.84018.8403,940,272
Jul 26, 202418.64018.84018.42018.82018.8203,803,328
Jul 25, 202418.98019.12018.50018.64018.6404,554,783
Jul 24, 202419.28019.46018.62019.00019.0008,013,064
Jul 23, 202419.58019.74019.20019.28019.2804,478,500
Jul 22, 202419.90019.98019.34019.58019.5803,810,120
Jul 19, 202420.35020.35019.66019.90019.9005,499,855
Jul 18, 202420.00020.65020.00020.35020.3505,138,936
Jul 17, 202419.96020.60019.96020.40020.4007,303,515
Jul 16, 202420.15020.15019.64019.90019.9003,742,591
Jul 15, 202420.20020.35019.82020.15020.1504,105,334
Jul 12, 202420.25020.50020.10020.20020.2003,383,000
Jul 11, 202419.98020.25019.96020.15020.1505,198,128
Jul 10, 202420.45020.45019.82019.98019.98010,236,891
Jul 9, 202420.45020.70020.15020.45020.45011,554,596
Jul 8, 202419.86020.65019.74020.50020.50014,969,129
Jul 5, 202419.32020.20019.32019.66019.66010,045,866
Jul 4, 202419.40019.74019.30019.46019.4605,078,680
Jul 3, 202419.00019.76019.00019.40019.4008,389,369
Jul 2, 202418.60019.10018.50018.98018.9805,772,485
Jun 28, 202418.36018.66018.20018.60018.6004,477,695
Jun 27, 202418.98019.14018.22018.36018.3605,931,230
Jun 26, 202418.90019.10018.62018.98018.9807,981,600
Jun 25, 202418.46019.08018.16018.94018.9408,808,574
Jun 24, 202418.60018.98018.10018.36018.3607,574,126
Jun 21, 202418.50019.00018.26018.80018.80012,671,623
Jun 20, 202418.22018.64018.16018.42018.4206,795,885
Jun 19, 202417.62018.26017.56018.20018.2005,764,292
Jun 18, 202417.56017.84017.46017.68017.6803,511,406
Jun 17, 202417.60017.72017.40017.50017.5003,599,000
Jun 14, 202417.72018.00017.52017.62017.6206,619,420
Jun 13, 202417.62017.86017.50017.70017.7003,329,080
Jun 12, 202417.50017.82017.48017.62017.6206,982,719
Jun 11, 202418.18018.18017.48017.88017.88011,707,808
Jun 7, 202417.86018.28017.86018.14018.1406,358,606
Jun 6, 202418.20018.44017.82017.98017.9806,283,900
Jun 5, 202418.50018.76018.10018.20018.2007,706,850
Jun 4, 202418.70018.94018.32018.48018.4807,365,147
Jun 3, 2024 1.129 Dividend
Jun 3, 202418.40019.10018.30018.56018.56010,103,628
May 31, 202420.35020.40019.28019.34018.28619,066,649
May 30, 202419.66020.30019.52020.20019.09912,265,907
May 29, 202419.80020.10019.52019.66018.5886,289,100
May 28, 202420.20020.40019.74019.98018.8916,462,312
May 27, 202419.58020.25019.26020.05018.9577,445,884
May 24, 202420.00020.00019.30019.58018.51310,338,936
May 23, 202420.20020.35019.84020.05018.9577,266,881
May 22, 202420.70021.15020.25020.45019.3357,366,188
May 21, 202421.15021.45020.40020.70019.5718,458,282
May 20, 202421.60021.85020.95021.05019.90211,362,422
May 17, 202421.00021.75020.65021.60020.42222,265,333
May 16, 202419.74021.60019.74021.10019.95024,544,661
May 14, 202420.00020.30019.34019.50018.43715,509,942
May 13, 202419.68020.25019.38020.10019.00412,619,623
May 10, 202419.06019.98019.00019.66018.58812,255,237
May 9, 202418.40019.14018.40018.96017.9265,225,867
May 8, 202418.70018.92018.32018.52017.5107,318,778
May 7, 202418.64018.78018.40018.70017.6806,360,400
May 6, 202418.66018.80018.52018.74017.7186,466,747
May 3, 202418.98018.98018.58018.82017.7945,300,644
May 2, 202418.26018.64018.14018.60017.5866,981,238
Apr 30, 202418.68018.68018.04018.26017.26410,829,750
Apr 29, 202417.74019.00017.32018.68017.66219,127,320
Apr 26, 202417.38017.90017.34017.86016.8869,340,530
Apr 25, 202417.40017.52017.30017.38016.4327,273,385
Apr 24, 202417.66017.66017.24017.36016.4149,729,180
Apr 23, 202417.48017.78017.34017.52016.5656,948,025
Apr 22, 202417.34017.70017.30017.36016.4144,800,078
Apr 19, 202417.38017.44017.16017.34016.3956,777,015
Apr 18, 202417.26017.54017.12017.34016.3959,857,758
Apr 17, 202417.24017.40017.20017.32016.3764,790,740
Apr 16, 202417.32017.56017.16017.22016.2816,955,630
Apr 15, 202417.26017.56017.04017.26016.3197,096,529
Apr 12, 202417.44017.58017.18017.30016.3578,294,500
Apr 11, 202416.58017.60016.58017.44016.48916,262,715
Apr 10, 202416.48016.74016.40016.64015.7339,768,036
Apr 9, 202416.30016.62016.22016.48015.5829,786,757
Apr 8, 202416.36016.62016.20016.26015.3745,140,500
Apr 5, 202416.60016.64016.18016.36015.4682,894,518
Apr 3, 202416.66016.74016.44016.64015.7336,077,605
Apr 2, 202416.40016.68016.40016.66015.7529,719,372
Mar 28, 202416.28016.50016.16016.28015.3925,791,077
Mar 27, 202416.56016.76016.16016.28015.3926,043,292
Mar 26, 202416.82016.84016.30016.56015.6575,160,035
Mar 25, 202416.78016.88016.48016.74015.8273,130,600
Mar 22, 202416.92017.00016.42016.80015.88410,253,267
Mar 21, 202417.30017.44016.84016.92015.9988,886,901
Mar 20, 202417.24017.28016.76017.20016.2629,921,616
Mar 19, 202417.78017.78017.10017.24016.3008,561,671
Mar 18, 202417.92018.02017.58017.78016.8115,027,712
Mar 15, 202417.82018.02017.56017.92016.94310,489,805
Mar 14, 202417.64017.86017.44017.86016.8865,298,850
Mar 13, 202418.06018.06017.42017.64016.6786,331,909
Mar 12, 202417.74018.06017.48018.00017.0197,371,221
Mar 11, 202417.48017.86017.42017.74016.7735,881,498
Mar 8, 202417.08017.60017.06017.48016.5275,872,200
Mar 7, 202417.44017.66016.88017.08016.1495,728,770
Mar 6, 202417.00017.42016.70017.32016.3766,887,530
Mar 5, 202416.90017.02016.74016.94016.0166,704,568
Mar 4, 202417.28017.28016.86016.96016.0355,971,509
Mar 1, 202417.02017.32017.02017.18016.2433,759,775
Feb 29, 202417.10017.40017.04017.12016.1878,159,909
Feb 28, 202417.52017.64017.08017.10016.1685,291,950
Feb 27, 202417.26017.50017.04017.44016.4895,609,931
Feb 26, 202417.34017.48017.10017.28016.3384,704,958
Feb 23, 202417.44017.56017.26017.38016.4325,331,206
Feb 22, 202416.82017.38016.82017.36016.4149,013,531
Feb 21, 202416.56017.40016.40017.14016.20611,937,140

Related Tickers

3323.HK China National Building Material Company Limited
3.870
-0.51%
 
1313.HK CR BLDG MAT TEC
1.430
-2.05%
 
0868.HK XINYI GLASS
7.510
+0.94%
 
6655.HK Huaxin Cement Co., Ltd.
7.470
-0.93%
 
2233.HK West China Cement Limited
1.520
+1.33%
 
0743.HK ASIA CEMENT CH
2.310
-0.86%
 
LKSGF Luks Group (Vietnam Holdings) Company Limited
0.0900
0.00%
 
C44.SG China Resources Cement Holdings Ltd
0.1630
-3.55%
 
2560.HK Anhui Conch Material Tech Co
1.460
-4.58%
 
3794.KL Malayan Cement Berhad
4.9000
+5.38%