Singapore markets open in 3 hours 31 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,943.31 +1,084.25 (+1.87%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Asia Cement (China) Holdings Corporation (0743.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.010 | 2.050 | 1.990 | 1.990 | 1.990 | 191,500 |
| 30 Apr 2024 | 2.060 | 2.060 | 1.970 | 2.010 | 2.010 | 1,051,500 |
| 29 Apr 2024 | 1.950 | 2.040 | 1.940 | 2.020 | 2.020 | 1,309,000 |
| 26 Apr 2024 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 426,000 |
| 25 Apr 2024 | 1.900 | 1.910 | 1.860 | 1.900 | 1.900 | 584,000 |
| 24 Apr 2024 | 1.850 | 1.920 | 1.850 | 1.910 | 1.910 | 735,500 |
| 23 Apr 2024 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 771,500 |
| 22 Apr 2024 | 1.820 | 1.880 | 1.800 | 1.850 | 1.850 | 635,500 |
| 19 Apr 2024 | 1.900 | 1.900 | 1.830 | 1.840 | 1.840 | 627,500 |
| 18 Apr 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 682,500 |
| 17 Apr 2024 | 1.840 | 1.880 | 1.810 | 1.840 | 1.840 | 649,500 |
| 16 Apr 2024 | 1.900 | 1.910 | 1.810 | 1.820 | 1.820 | 1,233,500 |
| 15 Apr 2024 | 1.980 | 1.980 | 1.880 | 1.900 | 1.900 | 1,078,500 |
| 12 Apr 2024 | 1.960 | 1.970 | 1.940 | 1.960 | 1.960 | 643,000 |
| 11 Apr 2024 | 1.950 | 1.980 | 1.940 | 1.980 | 1.980 | 822,000 |
| 10 Apr 2024 | 1.960 | 2.000 | 1.940 | 1.960 | 1.960 | 1,353,000 |
| 09 Apr 2024 | 1.940 | 1.990 | 1.940 | 1.950 | 1.950 | 750,000 |
| 08 Apr 2024 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 1,039,000 |
| 05 Apr 2024 | 2.010 | 2.030 | 1.940 | 1.940 | 1.940 | 271,500 |
| 03 Apr 2024 | 2.080 | 2.080 | 2.000 | 2.020 | 2.020 | 514,000 |
| 02 Apr 2024 | 2.000 | 2.060 | 1.990 | 1.990 | 1.990 | 1,572,000 |
| 28 Mar 2024 | 1.960 | 2.070 | 1.940 | 2.000 | 2.000 | 1,144,088 |
| 27 Mar 2024 | 2.050 | 2.050 | 1.960 | 1.960 | 1.960 | 1,265,000 |
| 26 Mar 2024 | 2.090 | 2.140 | 2.020 | 2.030 | 2.030 | 1,485,000 |
| 25 Mar 2024 | 2.110 | 2.190 | 2.090 | 2.100 | 2.100 | 771,000 |
| 22 Mar 2024 | 2.130 | 2.150 | 2.100 | 2.110 | 2.110 | 1,103,500 |
| 21 Mar 2024 | 2.170 | 2.210 | 2.130 | 2.140 | 2.140 | 1,331,500 |
| 20 Mar 2024 | 2.180 | 2.180 | 2.160 | 2.170 | 2.170 | 256,000 |
| 19 Mar 2024 | 2.230 | 2.230 | 2.170 | 2.170 | 2.170 | 268,000 |
| 18 Mar 2024 | 2.190 | 2.220 | 2.160 | 2.190 | 2.190 | 903,000 |
| 15 Mar 2024 | 2.220 | 2.220 | 2.130 | 2.140 | 2.140 | 799,500 |
| 14 Mar 2024 | 2.260 | 2.260 | 2.170 | 2.170 | 2.170 | 457,500 |
| 13 Mar 2024 | 2.270 | 2.270 | 2.210 | 2.210 | 2.210 | 589,000 |
| 12 Mar 2024 | 2.220 | 2.270 | 2.220 | 2.270 | 2.270 | 873,500 |
| 11 Mar 2024 | 2.180 | 2.240 | 2.180 | 2.220 | 2.220 | 489,000 |
| 08 Mar 2024 | 2.170 | 2.200 | 2.170 | 2.180 | 2.180 | 520,000 |
| 07 Mar 2024 | 2.250 | 2.270 | 2.170 | 2.170 | 2.170 | 580,500 |
| 06 Mar 2024 | 2.220 | 2.250 | 2.190 | 2.200 | 2.200 | 632,000 |
| 05 Mar 2024 | 2.240 | 2.250 | 2.170 | 2.170 | 2.170 | 1,319,500 |
| 04 Mar 2024 | 2.300 | 2.300 | 2.210 | 2.230 | 2.230 | 1,489,000 |
| 01 Mar 2024 | 2.140 | 2.280 | 2.140 | 2.250 | 2.250 | 1,610,000 |
| 29 Feb 2024 | 2.210 | 2.230 | 2.120 | 2.120 | 2.120 | 1,054,000 |
| 28 Feb 2024 | 2.250 | 2.250 | 2.170 | 2.210 | 2.210 | 326,500 |
| 27 Feb 2024 | 2.210 | 2.250 | 2.190 | 2.210 | 2.210 | 970,985 |
| 26 Feb 2024 | 2.280 | 2.280 | 2.200 | 2.210 | 2.210 | 795,500 |
| 23 Feb 2024 | 2.250 | 2.290 | 2.210 | 2.220 | 2.220 | 501,000 |
| 22 Feb 2024 | 2.180 | 2.230 | 2.150 | 2.220 | 2.220 | 1,051,000 |
| 21 Feb 2024 | 2.170 | 2.260 | 2.160 | 2.170 | 2.170 | 1,378,742 |
| 20 Feb 2024 | 2.160 | 2.200 | 2.150 | 2.170 | 2.170 | 844,000 |
| 19 Feb 2024 | 2.120 | 2.180 | 2.070 | 2.150 | 2.150 | 667,000 |
| 16 Feb 2024 | 2.020 | 2.130 | 2.020 | 2.110 | 2.110 | 299,500 |
| 15 Feb 2024 | 2.120 | 2.120 | 2.080 | 2.080 | 2.080 | 258,500 |
| 14 Feb 2024 | 2.100 | 2.140 | 2.010 | 2.110 | 2.110 | 439,500 |
| 09 Feb 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | - |
| 08 Feb 2024 | 2.110 | 2.190 | 2.110 | 2.180 | 2.180 | 680,500 |
| 07 Feb 2024 | 2.100 | 2.170 | 2.100 | 2.140 | 2.140 | 476,500 |
| 06 Feb 2024 | 2.100 | 2.140 | 2.070 | 2.100 | 2.100 | 1,848,413 |
| 05 Feb 2024 | 2.080 | 2.100 | 2.050 | 2.080 | 2.080 | 626,500 |
| 02 Feb 2024 | 2.100 | 2.110 | 2.060 | 2.100 | 2.100 | 569,021 |
| 01 Feb 2024 | 2.100 | 2.110 | 2.070 | 2.070 | 2.070 | 512,000 |
| 31 Jan 2024 | 2.100 | 2.140 | 2.060 | 2.110 | 2.110 | 1,019,000 |
| 30 Jan 2024 | 2.140 | 2.140 | 2.090 | 2.110 | 2.110 | 1,518,300 |
| 29 Jan 2024 | 2.230 | 2.230 | 2.110 | 2.130 | 2.130 | 1,529,000 |
| 26 Jan 2024 | 2.240 | 2.260 | 2.190 | 2.190 | 2.190 | 1,122,500 |
| 25 Jan 2024 | 2.230 | 2.260 | 2.210 | 2.230 | 2.230 | 630,500 |
| 24 Jan 2024 | 2.190 | 2.240 | 2.160 | 2.220 | 2.220 | 1,538,500 |
| 23 Jan 2024 | 2.220 | 2.260 | 2.190 | 2.200 | 2.200 | 1,453,357 |
| 22 Jan 2024 | 2.340 | 2.340 | 2.200 | 2.220 | 2.220 | 1,239,000 |
| 19 Jan 2024 | 2.340 | 2.360 | 2.280 | 2.290 | 2.290 | 516,500 |
| 18 Jan 2024 | 2.260 | 2.340 | 2.260 | 2.290 | 2.290 | 910,500 |
| 17 Jan 2024 | 2.340 | 2.340 | 2.260 | 2.270 | 2.270 | 1,040,500 |
| 16 Jan 2024 | 2.350 | 2.360 | 2.310 | 2.330 | 2.330 | 394,500 |
| 15 Jan 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
| 12 Jan 2024 | 2.280 | 2.340 | 2.280 | 2.340 | 2.340 | 232,500 |
| 11 Jan 2024 | 2.350 | 2.350 | 2.270 | 2.290 | 2.290 | 227,000 |
| 10 Jan 2024 | 2.270 | 2.290 | 2.250 | 2.250 | 2.250 | 555,500 |
| 09 Jan 2024 | 2.270 | 2.310 | 2.260 | 2.270 | 2.270 | 664,000 |
| 08 Jan 2024 | 2.280 | 2.360 | 2.280 | 2.280 | 2.280 | 557,253 |
| 05 Jan 2024 | 2.420 | 2.420 | 2.310 | 2.350 | 2.350 | 665,000 |
| 04 Jan 2024 | 2.360 | 2.390 | 2.330 | 2.340 | 2.340 | 334,500 |
| 03 Jan 2024 | 2.370 | 2.430 | 2.360 | 2.360 | 2.360 | 318,000 |
| 02 Jan 2024 | 2.410 | 2.460 | 2.400 | 2.410 | 2.410 | 465,500 |
| 29 Dec 2023 | 2.400 | 2.460 | 2.400 | 2.440 | 2.440 | 590,500 |
| 28 Dec 2023 | 2.300 | 2.410 | 2.300 | 2.350 | 2.350 | 836,000 |
| 27 Dec 2023 | 2.270 | 2.320 | 2.250 | 2.320 | 2.320 | 478,500 |
| 22 Dec 2023 | 2.340 | 2.350 | 2.250 | 2.270 | 2.270 | 473,000 |
| 21 Dec 2023 | 2.320 | 2.340 | 2.280 | 2.320 | 2.320 | 394,500 |
| 20 Dec 2023 | 2.280 | 2.310 | 2.260 | 2.280 | 2.280 | 1,112,000 |
| 19 Dec 2023 | 2.300 | 2.370 | 2.270 | 2.290 | 2.290 | 1,132,500 |
| 18 Dec 2023 | 2.190 | 2.310 | 2.190 | 2.300 | 2.300 | 1,379,000 |
| 15 Dec 2023 | 2.240 | 2.310 | 2.190 | 2.190 | 2.190 | 1,228,500 |
| 14 Dec 2023 | 2.200 | 2.230 | 2.180 | 2.190 | 2.190 | 699,000 |
| 13 Dec 2023 | 2.240 | 2.250 | 2.190 | 2.190 | 2.190 | 652,500 |
| 12 Dec 2023 | 2.250 | 2.260 | 2.190 | 2.240 | 2.240 | 994,500 |
| 11 Dec 2023 | 2.270 | 2.270 | 2.190 | 2.220 | 2.220 | 1,294,000 |
| 08 Dec 2023 | 2.240 | 2.270 | 2.240 | 2.250 | 2.250 | 163,500 |
| 07 Dec 2023 | 2.280 | 2.280 | 2.210 | 2.240 | 2.240 | 938,000 |
| 06 Dec 2023 | 2.250 | 2.280 | 2.230 | 2.260 | 2.260 | 673,000 |
| 05 Dec 2023 | 2.260 | 2.290 | 2.210 | 2.240 | 2.240 | 833,500 |
| 04 Dec 2023 | 2.290 | 2.290 | 2.200 | 2.250 | 2.250 | 982,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.