Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong
· Delayed Price · Currency is HKD 24.50
-0.34 (-1.37%)
At close: Feb 27, 2026
HKG:0914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.84 | 24.98 | 23.98 | 24.50 | 24.50 | -1.37% | 17,838,620 |
| Feb 26, 2026 | 25.70 | 25.70 | 24.66 | 24.84 | 24.84 | -6.97% | 114,868,800 |
| Feb 25, 2026 | 25.50 | 27.14 | 25.50 | 26.70 | 26.70 | 5.53% | 28,559,560 |
| Feb 24, 2026 | 25.00 | 25.44 | 24.90 | 25.30 | 25.30 | 0.32% | 10,831,234 |
| Feb 23, 2026 | 25.08 | 25.22 | 24.68 | 25.22 | 25.22 | 1.69% | 4,621,592 |
| Feb 20, 2026 | 25.46 | 25.50 | 24.72 | 24.80 | 24.80 | -1.04% | 6,378,095 |
| Feb 16, 2026 | 25.30 | 25.54 | 24.94 | 25.06 | 25.06 | -0.08% | 5,095,380 |
| Feb 13, 2026 | 25.20 | 25.24 | 24.82 | 25.08 | 25.08 | -1.72% | 8,915,303 |
| Feb 12, 2026 | 25.48 | 25.90 | 25.20 | 25.52 | 25.52 | -1.16% | 9,901,608 |
| Feb 11, 2026 | 24.90 | 26.02 | 24.90 | 25.82 | 25.82 | 2.87% | 24,775,914 |
| Feb 10, 2026 | 24.94 | 25.30 | 24.60 | 25.10 | 25.10 | 0.64% | 12,974,780 |
| Feb 9, 2026 | 24.72 | 25.02 | 24.36 | 24.94 | 24.94 | 1.71% | 10,889,420 |
| Feb 6, 2026 | 24.74 | 25.14 | 24.30 | 24.52 | 24.52 | -1.37% | 12,314,850 |
| Feb 5, 2026 | 24.38 | 25.04 | 24.28 | 24.86 | 24.86 | 0.16% | 11,512,189 |
| Feb 4, 2026 | 24.82 | 24.98 | 24.14 | 24.82 | 24.82 | 1.39% | 9,732,824 |
| Feb 3, 2026 | 24.08 | 24.68 | 23.94 | 24.48 | 24.48 | 2.60% | 9,018,693 |
| Feb 2, 2026 | 24.82 | 24.82 | 23.40 | 23.86 | 23.86 | -3.87% | 10,562,780 |
| Jan 30, 2026 | 25.00 | 25.94 | 24.64 | 24.82 | 24.82 | -2.51% | 12,368,400 |
| Jan 29, 2026 | 25.46 | 25.46 | 24.88 | 25.46 | 25.46 | 1.52% | 6,131,703 |
| Jan 28, 2026 | 24.48 | 25.44 | 24.28 | 25.08 | 25.08 | 2.53% | 9,289,355 |
| Jan 27, 2026 | 24.26 | 24.68 | 24.24 | 24.46 | 24.46 | - | 5,598,190 |
| Jan 26, 2026 | 24.22 | 24.60 | 23.92 | 24.46 | 24.46 | 2.43% | 11,046,480 |
| Jan 23, 2026 | 24.36 | 24.42 | 23.52 | 23.88 | 23.88 | -1.65% | 8,576,756 |
| Jan 22, 2026 | 23.10 | 24.44 | 23.04 | 24.28 | 24.28 | 5.38% | 13,716,750 |
| Jan 21, 2026 | 23.50 | 23.70 | 22.90 | 23.04 | 23.04 | -2.21% | 9,345,178 |
| Jan 20, 2026 | 22.68 | 23.64 | 22.60 | 23.56 | 23.56 | 3.61% | 12,459,880 |
| Jan 19, 2026 | 22.62 | 23.12 | 22.44 | 22.74 | 22.74 | -0.26% | 3,465,000 |
| Jan 16, 2026 | 23.24 | 23.42 | 22.54 | 22.80 | 22.80 | -1.47% | 5,776,885 |
| Jan 15, 2026 | 23.54 | 23.54 | 23.08 | 23.14 | 23.14 | 0.17% | 7,214,449 |
| Jan 14, 2026 | 23.20 | 23.28 | 22.92 | 23.10 | 23.10 | -0.43% | 7,193,079 |
| Jan 13, 2026 | 23.18 | 23.38 | 22.94 | 23.20 | 23.20 | 1.31% | 5,673,864 |
| Jan 12, 2026 | 22.74 | 22.94 | 22.40 | 22.90 | 22.90 | 0.97% | 8,742,847 |
| Jan 9, 2026 | 23.18 | 23.40 | 22.54 | 22.68 | 22.68 | -2.66% | 11,989,560 |
| Jan 8, 2026 | 22.86 | 23.56 | 22.80 | 23.30 | 23.30 | 0.87% | 7,391,290 |
| Jan 7, 2026 | 23.16 | 23.46 | 22.86 | 23.10 | 23.10 | - | 9,529,162 |
| Jan 6, 2026 | 22.40 | 23.14 | 22.22 | 23.10 | 23.10 | 3.13% | 11,118,280 |
| Jan 5, 2026 | 22.56 | 22.70 | 22.36 | 22.40 | 22.40 | -1.41% | 3,870,754 |
| Jan 2, 2026 | 22.08 | 22.72 | 22.04 | 22.72 | 22.72 | 2.90% | 2,413,164 |
| Dec 31, 2025 | 22.08 | 22.40 | 21.94 | 22.08 | 22.08 | - | 3,444,500 |
| Dec 30, 2025 | 22.62 | 23.04 | 22.04 | 22.08 | 22.08 | -3.07% | 7,451,069 |
| Dec 29, 2025 | 23.04 | 23.40 | 22.74 | 22.78 | 22.78 | -1.13% | 2,423,000 |
| Dec 24, 2025 | 23.00 | 23.32 | 23.00 | 23.04 | 23.04 | 0.35% | 1,453,700 |
| Dec 23, 2025 | 22.62 | 23.08 | 22.48 | 22.96 | 22.96 | 1.68% | 3,267,437 |
| Dec 22, 2025 | 22.40 | 22.58 | 22.30 | 22.58 | 22.58 | 0.80% | 2,078,327 |
| Dec 19, 2025 | 22.44 | 22.66 | 22.32 | 22.40 | 22.40 | -0.53% | 4,315,396 |
| Dec 18, 2025 | 22.66 | 22.66 | 22.38 | 22.52 | 22.52 | 0.54% | 3,825,777 |
| Dec 17, 2025 | 22.46 | 22.72 | 22.14 | 22.40 | 22.40 | -0.27% | 6,491,711 |
| Dec 16, 2025 | 22.88 | 23.06 | 22.40 | 22.46 | 22.46 | -2.52% | 5,114,529 |
| Dec 15, 2025 | 23.14 | 23.34 | 22.90 | 23.04 | 23.04 | -0.43% | 3,556,550 |
| Dec 12, 2025 | 22.78 | 23.14 | 22.78 | 23.14 | 23.14 | 2.12% | 4,823,300 |
| Dec 11, 2025 | 23.20 | 23.20 | 22.62 | 22.66 | 22.66 | -1.82% | 4,059,491 |
| Dec 10, 2025 | 22.74 | 23.22 | 22.64 | 23.08 | 23.08 | 1.50% | 2,788,344 |
| Dec 9, 2025 | 23.80 | 23.80 | 22.72 | 22.74 | 22.74 | -4.05% | 5,205,606 |
| Dec 8, 2025 | 24.00 | 24.08 | 23.68 | 23.70 | 23.70 | -0.50% | 2,483,762 |
| Dec 5, 2025 | 23.50 | 23.90 | 23.46 | 23.82 | 23.82 | 1.19% | 3,023,919 |
| Dec 4, 2025 | 23.80 | 23.80 | 23.40 | 23.54 | 23.54 | -0.59% | 3,634,908 |
| Dec 3, 2025 | 24.00 | 24.00 | 23.64 | 23.68 | 23.68 | -1.25% | 3,285,578 |
| Dec 2, 2025 | 23.68 | 24.00 | 23.44 | 23.98 | 23.98 | 1.27% | 6,944,092 |
| Dec 1, 2025 | 23.18 | 23.84 | 23.14 | 23.68 | 23.68 | 1.11% | 5,215,643 |
| Nov 28, 2025 | 23.34 | 23.50 | 22.94 | 23.42 | 23.42 | 1.65% | 5,012,451 |
| Nov 27, 2025 | 23.18 | 23.58 | 23.00 | 23.04 | 23.04 | -0.78% | 6,156,050 |
| Nov 26, 2025 | 23.38 | 23.58 | 23.16 | 23.22 | 23.22 | - | 7,832,074 |
| Nov 25, 2025 | 23.20 | 23.42 | 23.04 | 23.22 | 23.22 | 1.66% | 6,807,358 |
| Nov 24, 2025 | 22.96 | 23.02 | 22.62 | 22.84 | 22.84 | 0.18% | 7,618,065 |
| Nov 21, 2025 | 23.12 | 23.22 | 22.78 | 22.80 | 22.80 | -2.48% | 7,622,301 |
| Nov 20, 2025 | 22.90 | 23.48 | 22.84 | 23.38 | 23.38 | 2.81% | 13,404,440 |
| Nov 19, 2025 | 22.88 | 23.08 | 22.66 | 22.74 | 22.74 | -0.87% | 3,346,240 |
| Nov 18, 2025 | 23.50 | 23.50 | 22.90 | 22.94 | 22.94 | -2.55% | 3,766,278 |
| Nov 17, 2025 | 23.92 | 23.94 | 23.42 | 23.54 | 23.54 | -1.75% | 3,116,168 |
| Nov 14, 2025 | 24.20 | 24.48 | 23.92 | 23.96 | 23.96 | -1.96% | 2,555,359 |
| Nov 13, 2025 | 23.96 | 24.58 | 23.76 | 24.44 | 24.44 | 1.66% | 4,576,261 |
| Nov 12, 2025 | 24.02 | 24.10 | 23.70 | 24.04 | 24.04 | 0.17% | 5,589,344 |
| Nov 11, 2025 | 23.78 | 24.10 | 23.66 | 24.00 | 24.00 | 1.01% | 5,367,531 |
| Nov 10, 2025 | 23.50 | 23.88 | 23.32 | 23.76 | 23.76 | 1.89% | 6,724,972 |
| Nov 7, 2025 | 22.76 | 23.38 | 22.62 | 23.32 | 23.32 | 2.46% | 6,910,151 |
| Nov 6, 2025 | 22.90 | 22.90 | 22.56 | 22.76 | 22.76 | 0.53% | 4,831,787 |
| Nov 5, 2025 | 22.68 | 22.74 | 22.18 | 22.64 | 22.64 | -0.44% | 8,453,549 |
| Nov 4, 2025 | 23.46 | 23.48 | 22.62 | 22.74 | 22.74 | -2.15% | 6,741,761 |
| Nov 3, 2025 | 23.14 | 23.48 | 22.96 | 23.24 | 23.24 | 0.43% | 8,182,680 |
| Oct 31, 2025 | 23.40 | 23.68 | 23.04 | 23.14 | 23.14 | -2.69% | 15,241,060 |
| Oct 30, 2025 | 23.60 | 23.88 | 23.34 | 23.78 | 23.78 | 0.76% | 12,199,870 |
| Oct 28, 2025 | 24.30 | 24.30 | 23.54 | 23.60 | 23.60 | -1.67% | 6,888,138 |
| Oct 27, 2025 | 23.70 | 24.14 | 23.60 | 24.00 | 24.00 | 1.27% | 8,194,240 |
| Oct 24, 2025 | 23.84 | 23.94 | 23.58 | 23.70 | 23.70 | -0.59% | 8,919,284 |
| Oct 23, 2025 | 23.72 | 24.10 | 23.32 | 23.84 | 23.84 | -0.50% | 6,251,643 |
| Oct 22, 2025 | 23.94 | 24.08 | 23.62 | 23.96 | 23.96 | -0.08% | 4,948,440 |
| Oct 21, 2025 | 24.10 | 24.46 | 23.88 | 23.98 | 23.98 | -0.08% | 4,653,160 |
| Oct 20, 2025 | 24.40 | 24.40 | 23.92 | 24.00 | 24.00 | -0.17% | 6,042,500 |
| Oct 17, 2025 | 25.00 | 25.10 | 23.88 | 24.04 | 24.04 | -3.84% | 8,550,586 |
| Oct 16, 2025 | 25.60 | 25.90 | 24.80 | 25.00 | 25.00 | -3.40% | 17,425,220 |
| Oct 15, 2025 | 24.28 | 25.88 | 24.28 | 25.88 | 25.88 | 6.77% | 18,227,140 |
| Oct 14, 2025 | 24.30 | 24.86 | 24.00 | 24.24 | 24.24 | -0.98% | 7,959,033 |
| Oct 13, 2025 | 24.38 | 24.60 | 23.86 | 24.48 | 24.48 | -2.00% | 12,236,770 |
| Oct 10, 2025 | 24.30 | 25.10 | 24.04 | 24.98 | 24.98 | 2.80% | 14,211,660 |
| Oct 9, 2025 | 23.84 | 24.30 | 23.66 | 24.30 | 24.30 | 1.93% | 10,634,830 |
| Oct 8, 2025 | 23.72 | 24.00 | 23.62 | 23.84 | 23.84 | 0.51% | 5,417,572 |
| Oct 6, 2025 | 23.60 | 23.76 | 23.40 | 23.72 | 23.72 | -0.75% | 2,618,137 |
| Oct 3, 2025 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 1.27% | 3,264,028 |
| Oct 2, 2025 | 23.40 | 23.70 | 23.08 | 23.60 | 23.60 | 0.43% | 8,849,080 |
| Sep 30, 2025 | 23.40 | 23.80 | 23.36 | 23.50 | 23.50 | 0.43% | 4,592,557 |