Dongwu Cement International Limited (HKG:0695)
Hong Kong
· Delayed Price · Currency is HKD 8.20
+0.25 (3.14%)
Mar 10, 2026, 10:28 AM HKT
HKG:0695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.93 | 8.00 | 7.70 | 8.00 | - | 0.63% | 286,000 |
| Mar 9, 2026 | 8.34 | 8.34 | 7.84 | 7.95 | 7.95 | -5.36% | 1,102,000 |
| Mar 6, 2026 | 8.51 | 8.59 | 8.30 | 8.40 | 8.40 | -1.29% | 1,020,050 |
| Mar 5, 2026 | 8.62 | 8.81 | 8.51 | 8.51 | 8.51 | -1.28% | 640,000 |
| Mar 4, 2026 | 8.92 | 8.92 | 8.60 | 8.62 | 8.62 | -3.36% | 1,012,000 |
| Mar 3, 2026 | 9.10 | 9.18 | 8.90 | 8.92 | 8.92 | -1.98% | 894,000 |
| Mar 2, 2026 | 9.48 | 9.48 | 8.98 | 9.10 | 9.10 | -3.81% | 938,000 |
| Feb 27, 2026 | 9.39 | 9.49 | 9.36 | 9.46 | 9.46 | -0.94% | 290,000 |
| Feb 26, 2026 | 9.22 | 9.62 | 9.22 | 9.55 | 9.55 | 2.25% | 658,000 |
| Feb 25, 2026 | 9.36 | 9.55 | 9.15 | 9.34 | 9.34 | -0.11% | 334,000 |
| Feb 24, 2026 | 9.18 | 9.40 | 9.17 | 9.35 | 9.35 | 1.85% | 158,000 |
| Feb 23, 2026 | 9.31 | 9.33 | 9.10 | 9.18 | 9.18 | -1.61% | 852,000 |
| Feb 20, 2026 | 9.69 | 9.69 | 9.32 | 9.33 | 9.33 | -3.72% | 542,000 |
| Feb 16, 2026 | 9.60 | 9.74 | 9.50 | 9.69 | 9.69 | 1.04% | 46,100 |
| Feb 13, 2026 | 9.66 | 9.75 | 9.51 | 9.59 | 9.59 | -2.04% | 732,000 |
| Feb 12, 2026 | 9.66 | 9.92 | 9.66 | 9.79 | 9.79 | -0.41% | 656,000 |
| Feb 11, 2026 | 9.90 | 9.98 | 9.81 | 9.83 | 9.83 | -0.71% | 450,000 |
| Feb 10, 2026 | 9.90 | 10.06 | 9.60 | 9.90 | 9.90 | - | 1,212,000 |
| Feb 9, 2026 | 9.42 | 9.90 | 9.42 | 9.90 | 9.90 | 3.88% | 552,000 |
| Feb 6, 2026 | 9.48 | 9.60 | 9.30 | 9.53 | 9.53 | 0.32% | 734,000 |
| Feb 5, 2026 | 9.38 | 9.55 | 9.30 | 9.50 | 9.50 | -0.42% | 536,000 |
| Feb 4, 2026 | 9.58 | 9.60 | 9.35 | 9.54 | 9.54 | -0.42% | 418,000 |
| Feb 3, 2026 | 9.30 | 9.99 | 9.26 | 9.58 | 9.58 | 3.68% | 2,264,000 |
| Feb 2, 2026 | 9.15 | 9.32 | 8.91 | 9.24 | 9.24 | 1.65% | 706,000 |
| Jan 30, 2026 | 9.27 | 9.27 | 8.99 | 9.09 | 9.09 | 0.44% | 700,000 |
| Jan 29, 2026 | 9.61 | 9.86 | 8.90 | 9.05 | 9.05 | -4.23% | 1,752,000 |
| Jan 28, 2026 | 8.40 | 9.53 | 8.40 | 9.45 | 9.45 | 12.10% | 3,068,500 |
| Jan 27, 2026 | 8.21 | 8.65 | 8.18 | 8.43 | 8.43 | 1.57% | 1,878,000 |
| Jan 26, 2026 | 8.43 | 8.67 | 8.26 | 8.30 | 8.30 | -4.16% | 956,000 |
| Jan 23, 2026 | 8.64 | 8.66 | 8.37 | 8.66 | 8.66 | - | 1,234,000 |
| Jan 22, 2026 | 8.52 | 8.78 | 8.20 | 8.66 | 8.66 | -0.23% | 1,102,000 |
| Jan 21, 2026 | 7.97 | 8.73 | 7.81 | 8.68 | 8.68 | 7.29% | 1,366,000 |
| Jan 20, 2026 | 8.22 | 8.65 | 7.61 | 8.09 | 8.09 | -1.58% | 2,816,200 |
| Jan 19, 2026 | 9.35 | 9.36 | 7.50 | 8.22 | 8.22 | -11.61% | 9,118,000 |
| Jan 16, 2026 | 9.15 | 9.40 | 9.15 | 9.30 | 9.30 | 3.33% | 1,720,000 |
| Jan 15, 2026 | 8.93 | 9.10 | 8.81 | 9.00 | 9.00 | 1.12% | 550,000 |
| Jan 14, 2026 | 9.03 | 9.19 | 8.83 | 8.90 | 8.90 | -1.11% | 1,272,000 |
| Jan 13, 2026 | 9.16 | 9.30 | 8.90 | 9.00 | 9.00 | -1.64% | 1,512,000 |
| Jan 12, 2026 | 8.92 | 9.22 | 8.84 | 9.15 | 9.15 | 3.98% | 2,382,000 |
| Jan 9, 2026 | 8.70 | 9.20 | 8.68 | 8.80 | 8.80 | 1.15% | 2,248,000 |
| Jan 8, 2026 | 8.10 | 9.00 | 8.10 | 8.70 | 8.70 | 7.41% | 2,252,000 |
| Jan 7, 2026 | 8.26 | 8.26 | 8.06 | 8.10 | 8.10 | -0.12% | 728,000 |
| Jan 6, 2026 | 8.08 | 8.27 | 7.82 | 8.11 | 8.11 | 0.37% | 1,598,000 |
| Jan 5, 2026 | 8.30 | 8.62 | 8.07 | 8.08 | 8.08 | -2.65% | 3,572,000 |
| Jan 2, 2026 | 8.02 | 8.30 | 7.79 | 8.30 | 8.30 | 3.49% | 1,508,040 |
| Dec 31, 2025 | 7.64 | 8.08 | 7.60 | 8.02 | 8.02 | 5.25% | 1,079,000 |
| Dec 30, 2025 | 7.34 | 7.87 | 7.34 | 7.62 | 7.62 | 5.25% | 1,184,000 |
| Dec 29, 2025 | 6.65 | 7.30 | 6.65 | 7.24 | 7.24 | 8.87% | 2,268,800 |
| Dec 24, 2025 | 6.86 | 7.00 | 6.63 | 6.65 | 6.65 | -2.35% | 312,930 |
| Dec 23, 2025 | 6.50 | 6.85 | 6.50 | 6.81 | 6.81 | 5.91% | 1,934,000 |
| Dec 22, 2025 | 6.43 | 6.46 | 6.33 | 6.43 | 6.43 | - | 444,000 |
| Dec 19, 2025 | 6.30 | 6.52 | 6.30 | 6.43 | 6.43 | 3.71% | 2,062,000 |
| Dec 18, 2025 | 6.06 | 6.21 | 6.06 | 6.20 | 6.20 | 1.47% | 532,000 |
| Dec 17, 2025 | 5.91 | 6.20 | 5.91 | 6.11 | 6.11 | 4.62% | 1,138,000 |
| Dec 16, 2025 | 6.01 | 6.01 | 5.83 | 5.84 | 5.84 | -3.15% | 614,000 |
| Dec 15, 2025 | 5.96 | 6.15 | 5.92 | 6.03 | 6.03 | 2.03% | 990,000 |
| Dec 12, 2025 | 6.05 | 6.06 | 5.88 | 5.91 | 5.91 | -1.99% | 432,000 |
| Dec 11, 2025 | 6.02 | 6.06 | 5.95 | 6.03 | 6.03 | 0.17% | 950,000 |
| Dec 10, 2025 | 6.22 | 6.22 | 6.00 | 6.02 | 6.02 | -3.06% | 714,000 |
| Dec 9, 2025 | 6.18 | 6.41 | 6.10 | 6.21 | 6.21 | -0.32% | 1,550,000 |
| Dec 8, 2025 | 6.11 | 6.28 | 6.06 | 6.23 | 6.23 | 1.63% | 968,000 |
| Dec 5, 2025 | 6.19 | 6.20 | 5.90 | 6.13 | 6.13 | -0.16% | 1,272,000 |
| Dec 4, 2025 | 5.88 | 6.30 | 5.79 | 6.14 | 6.14 | 4.60% | 3,022,000 |
| Dec 3, 2025 | 5.97 | 6.06 | 5.82 | 5.87 | 5.87 | -1.84% | 1,668,000 |
| Dec 2, 2025 | 5.68 | 6.23 | 5.60 | 5.98 | 5.98 | 7.36% | 2,806,000 |
| Dec 1, 2025 | 5.11 | 5.64 | 5.11 | 5.57 | 5.57 | 8.37% | 2,470,600 |
| Nov 28, 2025 | 5.08 | 5.18 | 5.08 | 5.14 | 5.14 | 1.18% | 194,000 |
| Nov 27, 2025 | 5.00 | 5.12 | 4.97 | 5.08 | 5.08 | 3.04% | 394,000 |
| Nov 26, 2025 | 5.03 | 5.18 | 4.86 | 4.93 | 4.93 | -1.99% | 428,000 |
| Nov 25, 2025 | 5.12 | 5.30 | 4.91 | 5.03 | 5.03 | - | 1,064,000 |
| Nov 24, 2025 | 4.64 | 5.06 | 4.64 | 5.03 | 5.03 | 8.41% | 1,126,000 |
| Nov 21, 2025 | 4.47 | 4.68 | 4.45 | 4.64 | 4.64 | 1.53% | 416,000 |
| Nov 20, 2025 | 4.47 | 4.61 | 4.47 | 4.57 | 4.57 | 1.78% | 708,000 |
| Nov 19, 2025 | 4.39 | 4.53 | 4.39 | 4.49 | 4.49 | 2.28% | 726,000 |
| Nov 18, 2025 | 4.29 | 4.40 | 4.23 | 4.39 | 4.39 | 0.69% | 448,000 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.27 | 4.36 | 4.36 | -0.91% | 796,000 |
| Nov 14, 2025 | 4.25 | 4.40 | 4.24 | 4.40 | 4.40 | 3.53% | 916,000 |
| Nov 13, 2025 | 4.18 | 4.35 | 4.18 | 4.25 | 4.25 | 1.67% | 562,000 |
| Nov 12, 2025 | 4.18 | 4.18 | 4.11 | 4.18 | 4.18 | 0.72% | 110,000 |
| Nov 11, 2025 | 4.21 | 4.34 | 4.11 | 4.15 | 4.15 | -1.19% | 246,000 |
| Nov 10, 2025 | 4.11 | 4.20 | 4.10 | 4.20 | 4.20 | 0.24% | 502,000 |
| Nov 7, 2025 | 4.05 | 4.28 | 3.81 | 4.19 | 4.19 | 2.20% | 1,122,000 |
| Nov 6, 2025 | 4.13 | 4.14 | 4.04 | 4.10 | 4.10 | -0.24% | 398,000 |
| Nov 5, 2025 | 4.10 | 4.20 | 4.06 | 4.11 | 4.11 | -1.20% | 482,000 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | -3.03% | 244,000 |
| Nov 3, 2025 | 4.20 | 4.35 | 4.08 | 4.29 | 4.29 | 0.23% | 756,000 |
| Oct 31, 2025 | 3.93 | 4.60 | 3.90 | 4.28 | 4.28 | 8.35% | 2,630,000 |
| Oct 30, 2025 | 4.16 | 4.16 | 3.95 | 3.95 | 3.95 | -4.59% | 462,000 |
| Oct 28, 2025 | 4.14 | 4.21 | 4.05 | 4.14 | 4.14 | 0.73% | 448,000 |
| Oct 27, 2025 | 3.95 | 4.15 | 3.94 | 4.11 | 4.11 | 1.99% | 696,000 |
| Oct 24, 2025 | 4.06 | 4.12 | 3.94 | 4.03 | 4.03 | -3.36% | 920,000 |
| Oct 23, 2025 | 4.15 | 4.23 | 3.94 | 4.17 | 4.17 | 1.71% | 1,372,000 |
| Oct 22, 2025 | 3.90 | 4.37 | 3.86 | 4.10 | 4.10 | 5.13% | 4,030,000 |
| Oct 21, 2025 | 3.91 | 4.00 | 3.68 | 3.90 | 3.90 | -0.76% | 1,572,200 |
| Oct 20, 2025 | 3.86 | 4.05 | 3.86 | 3.93 | 3.93 | -1.26% | 624,000 |
| Oct 17, 2025 | 4.02 | 4.12 | 3.92 | 3.98 | 3.98 | -4.10% | 358,000 |
| Oct 16, 2025 | 4.23 | 4.24 | 4.15 | 4.15 | 4.15 | -1.89% | 616,000 |
| Oct 15, 2025 | 4.18 | 4.24 | 4.16 | 4.23 | 4.23 | 0.48% | 524,000 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.20 | 4.21 | 4.21 | -1.64% | 478,000 |
| Oct 13, 2025 | 4.30 | 4.30 | 4.09 | 4.28 | 4.28 | -2.06% | 680,000 |