Skip to main content
Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.82
+0.28 (1.19%)
At close: Dec 5, 2025

HKG:0914 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.8023.8023.4023.5423.54-0.59%3,634,908
Dec 3, 202524.0024.0023.6423.6823.68-1.25%3,285,578
Dec 2, 202523.6824.0023.4423.9823.981.27%6,944,092
Dec 1, 202523.1823.8423.1423.6823.681.11%5,215,643
Nov 28, 202523.3423.5022.9423.4223.421.65%5,012,451
Nov 27, 202523.1823.5823.0023.0423.04-0.78%6,156,050
Nov 26, 202523.3823.5823.1623.2223.22-7,832,074
Nov 25, 202523.2023.4223.0423.2223.221.66%6,807,358
Nov 24, 202522.9623.0222.6222.8422.840.18%7,618,065
Nov 21, 202523.1223.2222.7822.8022.80-2.48%7,622,301
Nov 20, 202522.9023.4822.8423.3823.382.81%13,404,440
Nov 19, 202522.8823.0822.6622.7422.74-0.87%3,346,240
Nov 18, 202523.5023.5022.9022.9422.94-2.55%3,766,278
Nov 17, 202523.9223.9423.4223.5423.54-1.75%3,116,168
Nov 14, 202524.2024.4823.9223.9623.96-1.96%2,555,359
Nov 13, 202523.9624.5823.7624.4424.441.66%4,576,261
Nov 12, 202524.0224.1023.7024.0424.040.17%5,589,344
Nov 11, 202523.7824.1023.6624.0024.001.01%5,367,531
Nov 10, 202523.5023.8823.3223.7623.761.89%6,724,972
Nov 7, 202522.7623.3822.6223.3223.322.46%6,910,151
Nov 6, 202522.9022.9022.5622.7622.760.53%4,831,787
Nov 5, 202522.6822.7422.1822.6422.64-0.44%8,453,549
Nov 4, 202523.4623.4822.6222.7422.74-2.15%6,741,761
Nov 3, 202523.1423.4822.9623.2423.240.43%8,182,680
Oct 31, 202523.4023.6823.0423.1423.14-2.69%15,241,060
Oct 30, 202523.6023.8823.3423.7823.780.76%12,199,870
Oct 28, 202524.3024.3023.5423.6023.60-1.67%6,888,138
Oct 27, 202523.7024.1423.6024.0024.001.27%8,194,240
Oct 24, 202523.8423.9423.5823.7023.70-0.59%8,919,284
Oct 23, 202523.7224.1023.3223.8423.84-0.50%6,251,643
Oct 22, 202523.9424.0823.6223.9623.96-0.08%4,948,440
Oct 21, 202524.1024.4623.8823.9823.98-0.08%4,653,160
Oct 20, 202524.4024.4023.9224.0024.00-0.17%6,042,500
Oct 17, 202525.0025.1023.8824.0424.04-3.84%8,550,586
Oct 16, 202525.6025.9024.8025.0025.00-3.40%17,425,220
Oct 15, 202524.2825.8824.2825.8825.886.77%18,227,140
Oct 14, 202524.3024.8624.0024.2424.24-0.98%7,959,033
Oct 13, 202524.3824.6023.8624.4824.48-2.00%12,236,770
Oct 10, 202524.3025.1024.0424.9824.982.80%14,211,660
Oct 9, 202523.8424.3023.6624.3024.301.93%10,634,830
Oct 8, 202523.7224.0023.6223.8423.840.51%5,417,572
Oct 6, 202523.6023.7623.4023.7223.72-0.75%2,618,137
Oct 3, 202523.4023.9023.4023.9023.901.27%3,264,028
Oct 2, 202523.4023.7023.0823.6023.600.43%8,849,080
Sep 30, 202523.4023.8023.3623.5023.500.43%4,592,557
Sep 29, 202523.1023.5622.9823.4023.401.21%4,597,300
Sep 26, 202522.9423.3022.8423.1223.120.78%3,950,846
Sep 25, 202523.0623.3622.8822.9422.94-0.09%5,931,480
Sep 24, 202523.1023.1822.8022.9622.96-0.61%6,417,388
Sep 23, 202523.4023.4022.7823.1023.100.35%8,595,261
Sep 22, 202523.0023.1622.8223.0223.020.09%9,775,367
Sep 19, 202522.7623.0622.4623.0023.002.04%11,357,040
Sep 18, 202522.9822.9822.4222.5422.54-1.40%7,050,600
Sep 17, 202523.1223.1822.6822.8622.86-1.38%13,718,240
Sep 16, 202523.6623.7622.8423.1823.18-1.28%7,866,504
Sep 15, 202523.8423.8423.2823.4823.48-1.51%7,382,352
Sep 12, 202524.5624.9423.6423.8423.84-2.93%11,914,300
Sep 11, 202524.2224.5624.0024.5624.561.40%4,812,542
Sep 10, 202524.2624.5624.0824.2224.220.33%7,500,859
Sep 9, 202523.8624.4023.6824.1424.141.17%7,699,504
Sep 8, 202523.5824.0023.5623.8623.86-0.50%10,036,100
Sep 5, 202523.6624.0223.6423.9823.721.35%4,322,381
Sep 4, 202524.0024.0023.4223.6623.40-0.34%11,017,720
Sep 3, 202524.2624.3623.6023.7423.48-1.98%8,529,211
Sep 2, 202524.7224.8424.1624.2223.95-1.54%16,182,350
Sep 1, 202525.1025.1024.5224.6024.330.41%5,505,720
Aug 29, 202523.9424.6623.9424.5024.232.42%18,698,620
Aug 28, 202524.5024.6023.6223.9223.66-2.21%6,883,726
Aug 27, 202524.9625.3624.4224.4624.191.16%11,692,090
Aug 26, 202524.4624.4624.0024.1823.91-0.08%6,843,341
Aug 25, 202523.9224.5023.7824.2023.931.68%7,064,159
Aug 22, 202524.0224.0223.6423.8023.54-0.92%5,189,246
Aug 21, 202524.4224.7023.8424.0223.76-0.91%10,169,070
Aug 20, 202524.3624.5623.9224.2423.97-0.49%6,654,762
Aug 19, 202524.7224.7824.3024.3624.09-1.46%9,590,902
Aug 18, 202524.6024.9424.5024.7224.450.08%8,323,960
Aug 15, 202524.5224.8624.5224.7024.43-0.40%9,631,500
Aug 14, 202524.8025.2824.6224.8024.53-13,076,930
Aug 13, 202525.0025.0824.6824.8024.53-0.56%12,642,990
Aug 12, 202524.8025.0424.7024.9424.670.56%12,718,710
Aug 11, 202524.2024.8624.1824.8024.533.94%17,525,460
Aug 8, 202523.1024.0223.0023.8623.603.47%12,730,110
Aug 7, 202522.8823.2822.6423.0622.811.68%6,942,787
Aug 6, 202522.7622.7822.5622.6822.430.44%3,288,719
Aug 5, 202522.5022.9622.4222.5822.33-0.18%5,852,031
Aug 4, 202522.6422.7222.2422.6222.37-0.13%3,374,197
Aug 1, 202522.7022.9522.4522.6522.40-0.22%5,774,071
Jul 31, 202523.4023.4022.5522.7022.45-3.61%8,916,541
Jul 30, 202523.5023.9023.5023.5523.29-1.46%6,089,313
Jul 29, 202523.7523.9023.2523.9023.64-0.21%7,484,193
Jul 28, 202523.6524.2023.3523.9523.691.48%7,521,943
Jul 25, 202524.3024.4523.5523.6023.34-1.67%13,432,130
Jul 24, 202523.8024.1523.4024.0023.740.84%15,004,920
Jul 23, 202525.3525.4023.7023.8023.54-4.23%25,105,170
Jul 22, 202524.4525.4523.7024.8524.582.47%48,607,710
Jul 21, 202523.8524.3522.8524.2523.988.99%41,291,290
Jul 18, 202522.2522.5021.9022.2522.010.91%6,134,232
Jul 17, 202522.3522.4021.7022.0521.81-1.34%7,231,800
Jul 16, 202523.0023.0021.9022.3522.10-3.25%15,904,260
Jul 15, 202524.4524.5022.8023.1022.85-4.55%17,123,500