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

Huaxin Cement Co., Ltd. (6655.HK)

Compare
7.470
-0.070
(-0.93%)
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, 20257.5807.6007.3907.4707.470688,600
Feb 20, 20257.5707.5807.4607.5407.540327,780
Feb 19, 20257.5207.6507.4607.5807.580729,397
Feb 18, 20257.5807.6107.5207.5407.540459,400
Feb 17, 20257.6407.7007.5207.5707.570840,800
Feb 14, 20257.6207.8807.6207.7307.730609,400
Feb 13, 20258.6308.6507.6907.7407.740742,300
Feb 12, 20257.7407.7407.5907.6507.650512,700
Feb 11, 20257.6807.7507.6107.6907.690368,300
Feb 10, 20257.6007.8007.5407.7207.720972,585
Feb 7, 20257.4507.6007.3807.6007.600722,177
Feb 6, 20257.3607.4207.2807.4007.400384,000
Feb 5, 20257.5107.5107.3007.3307.330495,300
Feb 4, 20257.4507.5607.3307.3607.360109,600
Feb 3, 20257.6007.6007.3007.3307.330242,900
Jan 28, 20257.5507.5507.5507.5507.550-
Jan 27, 20257.5907.7007.5807.6407.6401,361,959
Jan 24, 20257.5507.6107.4907.5807.580453,300
Jan 23, 20257.4507.5707.4007.5307.530596,910
Jan 22, 20257.4107.4607.3407.4107.410447,100
Jan 21, 20257.4407.5307.3607.4607.460511,600
Jan 20, 20257.4607.5607.4007.4407.440825,600
Jan 17, 20257.3107.5307.2607.4507.450760,340
Jan 16, 20257.4507.5207.2907.3107.310344,600
Jan 15, 20257.3607.4507.2807.4107.410505,400
Jan 14, 20257.4007.5307.3007.3807.380598,088
Jan 13, 20257.7607.5007.2907.3007.300546,920
Jan 10, 20257.8007.9807.5007.6007.600452,100
Jan 9, 20257.8107.9307.7707.8507.850290,800
Jan 8, 20257.7707.8907.6807.7907.790399,500
Jan 7, 20257.7307.8407.6507.8207.820519,248
Jan 6, 20257.6607.7707.6507.7407.740287,400
Jan 3, 20257.7707.9107.6907.6907.690796,900
Jan 2, 20257.8207.8207.6207.7007.700762,000
Dec 31, 20247.8307.8307.8307.8307.830-
Dec 30, 20247.8007.9707.7407.7507.7501,238,700
Dec 27, 20247.9507.9907.7507.9307.930921,667
Dec 24, 20247.9507.9507.9507.9507.950-
Dec 23, 20247.9407.9407.8107.8807.880221,100
Dec 20, 20247.9708.0107.9007.9107.910396,419
Dec 19, 20247.9608.1307.9007.9407.940286,200
Dec 18, 20248.1608.1607.9508.0008.000334,816
Dec 17, 20247.8308.1807.8008.1008.100875,240
Dec 16, 20248.1808.1807.8307.9107.910387,196
Dec 13, 20248.0708.0707.9207.9207.920462,500
Dec 12, 20248.2808.2808.0708.0808.080282,200
Dec 11, 20248.1308.2308.1108.1308.130454,200
Dec 10, 20248.4008.4008.0708.1308.1301,779,300
Dec 9, 20247.8408.1007.8308.1008.100551,110
Dec 6, 20247.8407.9507.8207.8607.860376,082
Dec 5, 20247.7207.8507.7207.8407.840311,500
Dec 4, 20247.8507.9407.8107.8607.860374,300
Dec 3, 20247.8307.9407.7307.9207.9201,595,314
Dec 2, 20248.5308.6907.8307.8607.8604,876,047
Nov 29, 20247.6907.7607.5007.6207.620298,400
Nov 28, 20247.5007.6307.5007.5807.58091,000
Nov 27, 20247.4007.6907.4007.6507.650225,923
Nov 26, 20247.2507.5707.2507.5007.500317,180
Nov 25, 20247.5807.5807.3707.4507.450571,300
Nov 22, 20247.6307.7307.4307.4707.470478,200
Nov 21, 20247.6807.7607.6307.6307.630283,644
Nov 20, 20247.6807.7407.6007.7107.710391,136
Nov 19, 20247.7107.7307.5807.6807.680195,400
Nov 18, 20247.6207.8607.5207.6407.640717,200
Nov 15, 20247.8607.8607.5007.5507.550712,000
Nov 14, 20247.6207.9607.6007.8007.800788,000
Nov 13, 20247.9908.0407.8507.9307.930318,700
Nov 12, 20248.0408.2607.8808.0108.0101,284,500
Nov 11, 20248.4008.4008.1508.2208.220998,273
Nov 8, 20248.7008.7808.3008.4208.420899,200
Nov 7, 20248.4608.8008.4508.6908.6901,234,200
Nov 6, 20248.3808.5808.2108.4508.450655,040
Nov 5, 20248.2108.4608.2108.4308.430674,800
Nov 4, 20248.2108.3508.1308.2108.210649,732
Nov 1, 20248.4808.6208.3008.3808.3801,139,500
Oct 31, 20248.2208.4208.1208.4008.4001,313,904
Oct 30, 20247.7708.2207.7708.2208.2202,414,076
Oct 29, 20248.1708.1807.8107.8507.8501,082,200
Oct 28, 20247.7908.1907.7008.1808.1802,254,710
Oct 25, 20247.7007.9607.7007.8007.800645,100
Oct 24, 20247.7907.8607.6307.6807.680484,100
Oct 23, 20247.9807.9807.7407.8807.880905,754
Oct 22, 20247.7507.8207.6307.7507.750392,900
Oct 21, 20247.7907.7907.5607.7607.760922,300
Oct 18, 20247.5907.8407.4307.7707.7701,467,132
Oct 17, 20247.5407.9407.4307.4407.4402,338,886
Oct 16, 20247.4507.8507.4107.7207.7203,006,286
Oct 15, 20248.0808.0807.3307.4407.4401,777,900
Oct 14, 20247.9108.2307.5707.9207.9202,327,340
Oct 10, 20247.9508.1107.6807.9007.9001,989,048
Oct 9, 20248.3508.3607.6607.6707.6702,856,840
Oct 8, 202410.92010.9208.2208.2208.2205,265,300
Oct 7, 20249.66011.4009.54011.26011.2601,112,800
Oct 4, 20249.0509.4908.9309.4909.490678,400
Oct 3, 20249.0109.0608.5208.9408.940732,300
Oct 2, 20248.6609.5308.6308.9608.9601,230,000
Sep 30, 20248.8008.9008.2408.5808.5803,838,064
Sep 27, 20247.8608.3007.6508.2508.2506,241,444
Sep 26, 20247.1308.0607.0207.6407.6401,424,333
Sep 25, 20247.2507.3507.0707.1407.140720,200
Sep 24, 20246.8507.0706.8007.0707.070305,500
Sep 23, 20246.6406.8406.6406.7706.77078,662
Sep 20, 20246.7906.8006.6306.7706.770162,000
Sep 19, 20246.4406.8206.4406.7806.780154,800
Sep 17, 20247.0007.0006.6106.6506.65045,000
Sep 16, 20247.1207.1206.5806.6406.64043,600
Sep 13, 20246.5506.6506.4706.4806.480280,900
Sep 12, 20246.4706.5606.3506.5206.520392,600
Sep 11, 20246.6006.6006.3106.3106.310210,100
Sep 10, 20246.6306.6306.3206.4806.4801,055,300
Sep 9, 20246.4206.7206.4206.6306.630448,060
Sep 5, 20246.5406.7506.4806.6706.670593,900
Sep 4, 20246.3806.5906.3706.3906.390303,500
Sep 3, 20246.6606.6606.4006.5506.550547,000
Sep 2, 20247.1207.1206.5906.6406.6401,370,800
Aug 30, 20246.8507.0206.7706.8006.800501,148
Aug 29, 20246.7506.8706.6206.8106.810375,400
Aug 28, 20246.7906.9006.5006.7506.750917,100
Aug 27, 20246.8906.8906.6406.7906.790644,400
Aug 26, 20247.0907.0606.7506.7506.750283,800
Aug 23, 20247.1007.1006.7906.9006.900220,200
Aug 22, 20247.0107.0706.9006.9406.940402,800
Aug 21, 20247.3407.3407.0007.1207.120555,840
Aug 20, 20247.2307.2207.1307.2007.200547,200
Aug 19, 20247.2307.3507.2207.2407.240135,200
Aug 16, 20247.3007.4107.2107.2307.230153,700
Aug 15, 20247.3007.4307.2707.3707.370219,096
Aug 14, 20247.4007.5107.2607.3607.360214,700
Aug 13, 20247.3907.4007.2807.3107.31090,803
Aug 12, 20247.5807.6207.4007.4407.44090,400
Aug 9, 20247.3707.4807.3307.4007.400104,400
Aug 8, 20247.5007.5007.3207.4307.430181,800
Aug 7, 20247.3407.4907.3407.4607.460127,566
Aug 6, 20247.5507.5707.2307.4307.430569,200
Aug 5, 20248.3508.3507.4907.5607.560405,100
Aug 2, 20247.8307.9807.7807.9107.910279,548
Aug 1, 20248.0008.1207.6507.9207.920472,500
Jul 31, 20247.7208.0807.4708.0008.000443,372
Jul 30, 20247.7307.6407.5207.5807.580161,800
Jul 29, 20247.9107.9107.5807.6707.67093,900
Jul 26, 20247.9907.9907.6507.7107.710120,800
Jul 25, 20247.8407.8407.7507.7607.760177,200
Jul 24, 20248.1508.1507.8007.8907.890407,000
Jul 23, 20248.0008.0607.8307.8407.84051,400
Jul 22, 20247.8008.0407.6808.0008.000223,940
Jul 19, 20247.9607.9607.6907.8007.800353,300
Jul 18, 20248.0508.1007.9407.9807.980141,300
Jul 17, 20247.8808.1207.8808.0508.050681,400
Jul 16, 20247.7308.0007.7308.0008.000301,900
Jul 15, 20248.0908.1007.8007.8207.820800,200
Jul 12, 20247.6608.0807.6607.9007.900800,764
Jul 11, 20247.7007.8607.6507.7007.700394,200
Jul 10, 20247.6007.7907.5707.7007.700953,500
Jul 9, 20247.5107.8507.3007.6407.6401,713,999
Jul 8, 20247.5507.6407.4707.5907.590356,400
Jul 5, 20247.3407.6807.2607.5907.590971,492
Jul 4, 20247.6707.6807.3007.3407.340983,200
Jul 3, 20247.6107.6807.3707.6607.660268,300
Jul 2, 20247.8607.8607.4207.6107.610927,400
Jun 28, 20247.7607.9807.5407.5407.540804,516
Jun 27, 20247.8908.0807.6707.8207.820574,100
Jun 26, 20247.9908.0807.8407.9507.950474,100
Jun 25, 20247.6507.9607.6007.8407.840501,300
Jun 24, 20247.9907.8407.5507.6507.650338,300
Jun 21, 20247.7407.8507.6007.7507.750604,242
Jun 20, 20247.6107.8007.5807.6307.630401,700
Jun 19, 20247.5207.7707.5207.6507.650775,560
Jun 18, 20247.6607.7507.4507.5207.520834,400
Jun 17, 20247.6107.7507.5407.5407.540796,200
Jun 14, 20247.6407.9907.6307.6307.630691,500
Jun 13, 20247.6907.8207.5307.6507.650893,808
Jun 12, 20247.7607.8007.5507.7407.740624,747
Jun 11, 20248.0208.0207.5407.7607.760816,240
Jun 7, 20248.0808.0807.7807.8707.870658,880
Jun 6, 20248.0108.0307.6907.9407.9401,064,400
Jun 5, 20248.2508.1107.7608.0008.000846,800
Jun 4, 20248.0108.1308.0108.1008.100677,300
Jun 3, 20248.0108.2208.0108.0908.090486,300
May 31, 20248.1208.2007.9608.0308.030430,200
May 30, 20248.5908.5908.0508.1308.130489,300
May 29, 20248.2508.2508.0708.1308.130188,290
May 28, 20248.3008.3908.0708.0708.070472,000
May 27, 20248.3708.3707.9508.2508.250639,808
May 24, 2024 0.582 Dividend
May 24, 20248.3608.3607.9708.0508.050565,600
May 23, 20248.6808.7508.5708.6208.038797,900
May 22, 20249.0309.1508.7008.7008.113920,400
May 21, 20249.0809.1208.6508.9608.3552,020,042
May 20, 20248.8009.2108.6908.9608.3551,874,200
May 17, 20248.7308.8008.4008.7808.1872,093,422
May 16, 20248.0808.7408.0408.6208.0383,262,140
May 14, 20248.1808.1807.8808.0207.4791,545,300
May 13, 20247.6508.1207.5007.9907.4514,519,772
May 10, 20247.1707.6807.1707.6507.1344,238,220
May 9, 20247.2007.2507.1307.1706.6861,389,100
May 8, 20247.2407.2507.1407.1506.6671,084,500
May 7, 20247.2307.2407.1607.2006.714514,500
May 6, 20247.1507.3407.0707.2006.7142,475,800
May 3, 20247.0507.1006.9807.0606.583155,100
May 2, 20247.0807.1306.9407.0406.565108,874
Apr 30, 20247.0907.1206.9006.9806.5091,835,337
Apr 29, 20247.3507.3706.9807.0606.5832,823,400
Apr 26, 20247.2907.4807.2907.4106.910459,000
Apr 25, 20247.2707.4307.2107.3006.807601,700
Apr 24, 20247.3607.3607.2107.2706.779190,100
Apr 23, 20247.3907.4107.2407.2506.761813,800
Apr 22, 20247.5007.5207.2607.2906.798659,712
Apr 19, 20247.3707.4707.2607.4606.956701,300
Apr 18, 20247.4507.4907.3907.4006.900630,160
Apr 17, 20247.5607.5707.3607.4106.910576,900
Apr 16, 20247.3607.4707.2507.3006.8071,157,038
Apr 15, 20247.4007.5607.3007.4206.919671,804
Apr 12, 20247.6407.6407.1507.3906.8911,262,291
Apr 11, 20247.0507.6007.0407.5907.0782,277,376
Apr 10, 20247.2407.2407.0007.1006.6211,113,900
Apr 9, 20247.1007.1307.0407.1106.630712,474
Apr 8, 20247.0107.1206.9907.0206.546638,454
Apr 5, 20246.9607.0906.9607.0706.59325,998
Apr 3, 20247.0007.0806.9507.0106.5371,832,564
Apr 2, 20246.8507.0806.8507.0006.5271,565,840
Mar 28, 20246.8306.9406.7406.8406.378381,400
Mar 27, 20246.7706.9106.7006.7406.285206,000
Mar 26, 20246.8506.9006.7506.8006.341282,100
Mar 25, 20246.8507.0006.7606.9206.453208,580
Mar 22, 20246.8906.9506.8006.9106.443415,000
Mar 21, 20247.0607.1006.9406.9406.471390,700
Mar 20, 20246.8007.0806.8007.0806.602299,536
Mar 19, 20247.0807.0806.8307.0006.527336,800
Mar 18, 20246.8807.0306.7606.9406.471684,600
Mar 15, 20247.0707.1006.7406.7406.2852,020,400
Mar 14, 20247.4507.4507.0007.1206.639477,600
Mar 13, 20247.2607.4007.0707.2106.723794,160
Mar 12, 20246.9707.2506.9007.1806.695516,748
Mar 11, 20246.8506.9506.7806.9206.453502,800
Mar 8, 20246.7006.8406.6406.8006.341670,800
Mar 7, 20246.5806.7406.5806.6006.154291,400
Mar 6, 20246.6506.7406.6106.6206.173280,400
Mar 5, 20246.6006.6606.5106.6106.164389,701
Mar 4, 20246.7206.7206.6206.6706.220182,880
Mar 1, 20246.7106.7506.6206.7406.285367,600
Feb 29, 20246.6106.7606.5406.7106.257371,400
Feb 28, 20246.7506.7706.5806.6206.173244,280
Feb 27, 20246.7106.8806.6406.7506.294337,740
Feb 26, 20246.6806.9106.6806.7806.322251,500
Feb 23, 20246.7006.9306.7006.8406.378387,864
Feb 22, 20246.6706.7606.6406.7606.304192,500
Feb 21, 20246.4506.8706.4006.7506.294606,866

Related Tickers

INTP.JK PT Indocement Tunggal Prakarsa Tbk
5,125.00
-0.49%
 
SMGR.JK PT Semen Indonesia (Persero) Tbk
2,790.00
+0.36%
 
0914.HK CONCH CEMENT
19.500
-2.50%
 
1313.HK CR BLDG MAT TEC
1.430
-2.05%
 
0868.HK XINYI GLASS
7.510
+0.94%
 
3323.HK China National Building Material Company Limited
3.870
-0.51%
 
HOLN.SW Holcim AG
94.36
-0.49%