Skip to main content
Asia Cement (China) Holdings Corporation (HKG:0743)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.130
-0.010 (-0.47%)
Apr 29, 2026, 4:08 PM HKT

HKG:0743 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.182.132.142.14-0.93%279,491
Apr 27, 20262.202.242.152.162.16-0.92%138,500
Apr 24, 20262.192.202.182.182.18-0.91%185,000
Apr 23, 20262.232.252.192.202.20-831,000
Apr 22, 20262.152.212.152.202.202.33%313,000
Apr 21, 20262.112.182.112.152.15-226,000
Apr 20, 20262.092.172.092.152.152.38%492,000
Apr 17, 20262.102.142.102.102.100.48%129,500
Apr 16, 20262.202.202.092.092.09-3.69%1,108,000
Apr 15, 20262.192.242.172.172.17-0.91%222,500
Apr 14, 20262.122.202.102.192.194.29%2,063,000
Apr 13, 20262.072.122.072.102.10-266,500
Apr 10, 20262.112.112.092.102.100.48%1,009,000
Apr 9, 20262.112.112.082.092.09-0.95%464,500
Apr 8, 20262.102.132.102.112.110.48%404,000
Apr 2, 20262.112.152.102.102.10-361,500
Apr 1, 20262.162.162.082.102.100.96%1,151,000
Mar 31, 20262.092.122.082.082.08-650,500
Mar 30, 20262.082.102.072.082.08-0.95%398,848
Mar 27, 20262.112.112.082.102.10-271,500
Mar 26, 20262.092.162.092.102.10-0.94%448,000
Mar 25, 20262.102.132.062.122.120.95%2,056,500
Mar 24, 20262.132.152.082.102.10-0.47%1,718,668
Mar 23, 20262.192.192.102.112.11-3.65%1,711,500
Mar 20, 20262.222.242.182.192.19-1.35%935,500
Mar 19, 20262.252.262.222.222.22-1.77%463,000
Mar 18, 20262.252.272.252.262.26-0.44%790,031
Mar 17, 20262.252.292.252.272.270.89%342,000
Mar 16, 20262.262.292.242.252.25-0.44%591,950
Mar 13, 20262.252.282.252.262.26-0.44%576,445
Mar 12, 20262.232.282.232.272.270.44%774,504
Mar 11, 20262.262.282.252.262.260.44%622,000
Mar 10, 20262.262.342.232.252.25-0.44%3,175,500
Mar 9, 20262.262.282.242.262.26-0.44%729,500
Mar 6, 20262.282.292.262.272.27-1.30%1,246,000
Mar 5, 20262.302.342.292.302.30-536,500
Mar 4, 20262.352.352.282.302.30-3.77%1,641,000
Mar 3, 20262.372.402.342.392.390.84%674,402
Mar 2, 20262.362.412.332.372.370.42%401,500
Feb 27, 20262.402.432.342.362.36-2.07%744,750
Feb 26, 20262.462.472.382.412.41-3.21%2,788,250
Feb 25, 20262.392.512.392.492.494.18%2,087,500
Feb 24, 20262.372.432.352.392.390.84%1,298,500
Feb 23, 20262.332.392.332.372.371.72%307,000
Feb 20, 20262.352.362.332.332.33-0.85%372,500
Feb 16, 20262.302.352.302.352.352.17%107,000
Feb 13, 20262.312.322.302.302.30-1.29%729,500
Feb 12, 20262.362.362.322.332.33-1.27%424,000
Feb 11, 20262.352.372.352.362.360.85%1,029,500
Feb 10, 20262.332.352.332.342.340.43%440,000
Feb 9, 20262.322.342.302.332.330.43%781,500
Feb 6, 20262.332.352.302.322.320.43%338,500
Feb 5, 20262.312.332.302.312.310.43%292,500
Feb 4, 20262.342.342.292.302.30-503,500
Feb 3, 20262.302.312.302.302.300.44%432,000
Feb 2, 20262.362.362.292.292.29-2.97%1,276,500
Jan 30, 20262.352.372.332.362.36-364,000
Jan 29, 20262.382.402.352.362.36-0.84%889,000
Jan 28, 20262.382.382.362.382.380.42%998,000
Jan 27, 20262.392.412.362.372.37-0.84%1,426,000
Jan 26, 20262.382.432.382.392.39-0.42%165,000
Jan 23, 20262.402.412.372.402.40-584,000
Jan 22, 20262.382.432.372.402.400.84%959,000
Jan 21, 20262.372.392.362.382.38-963,000
Jan 20, 20262.382.412.362.382.38-2,614,000
Jan 19, 20262.422.492.372.382.38-0.42%688,000
Jan 16, 20262.392.392.372.392.39-0.42%485,500
Jan 15, 20262.412.422.392.402.40-0.83%371,000
Jan 14, 20262.432.432.392.422.42-172,000
Jan 13, 20262.402.432.392.422.420.83%311,500
Jan 12, 20262.422.422.392.402.40-345,500
Jan 9, 20262.362.402.362.402.401.69%415,500
Jan 8, 20262.402.402.352.362.36-1.67%419,500
Jan 7, 20262.452.452.382.402.40-0.83%355,000
Jan 6, 20262.402.432.392.422.420.41%493,000
Jan 5, 20262.452.462.392.412.41-1.63%225,500
Jan 2, 20262.362.502.362.452.454.26%386,000
Dec 31, 20252.352.382.342.352.35-1.67%5,254,500
Dec 30, 20252.382.402.352.392.39-140,500
Dec 29, 20252.382.402.362.392.390.42%255,500
Dec 24, 20252.362.412.352.382.380.85%261,500
Dec 23, 20252.442.462.352.362.36-4.07%6,256,000
Dec 22, 20252.442.462.442.462.460.41%347,500
Dec 19, 20252.492.492.452.452.45-1.21%261,500
Dec 18, 20252.482.482.472.482.48-0.80%159,500
Dec 17, 20252.482.532.482.502.500.40%194,000
Dec 16, 20252.532.532.482.492.49-1.58%561,000
Dec 15, 20252.552.552.532.532.53-1.17%55,500
Dec 12, 20252.552.562.542.562.560.79%127,500
Dec 11, 20252.552.552.542.542.54-60,000
Dec 10, 20252.532.572.532.542.54-0.39%74,000
Dec 9, 20252.572.572.532.552.55-1.92%229,000
Dec 8, 20252.592.602.562.602.600.39%57,000
Dec 5, 20252.592.612.572.592.59-1.15%274,500
Dec 4, 20252.632.632.572.622.62-119,000
Dec 3, 20252.602.632.562.622.620.77%133,500
Dec 2, 20252.602.632.582.602.600.78%173,000
Dec 1, 20252.582.602.552.582.58-0.39%72,000
Nov 28, 20252.562.602.532.592.590.78%118,000
Nov 27, 20252.552.582.502.572.572.39%182,500