Skip to main content
Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.08
+0.24 (1.21%)
Apr 29, 2026, 4:08 PM HKT

HKG:0914 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.9020.1419.6219.88-0.20%2,570,036
Apr 28, 202620.1620.1619.6519.8419.84-1.59%9,794,928
Apr 27, 202620.0420.2219.9120.1620.160.85%9,891,180
Apr 24, 202620.1220.1619.9219.9919.99-0.84%10,012,867
Apr 23, 202620.4420.4420.0220.1620.16-1.37%8,823,791
Apr 22, 202620.9820.9820.2820.4420.44-0.97%8,058,020
Apr 21, 202620.3820.6620.0220.6420.641.47%6,816,723
Apr 20, 202620.2020.4019.9520.3420.340.69%4,886,000
Apr 17, 202620.5020.5020.0220.2020.20-1.94%9,386,805
Apr 16, 202620.9021.0020.2220.6020.60-1.44%14,447,350
Apr 15, 202621.0221.2220.7220.9020.90-6,729,221
Apr 14, 202620.9621.1020.6220.9020.90-0.29%8,639,689
Apr 13, 202621.0621.0620.5020.9620.96-0.47%7,531,381
Apr 10, 202621.1421.4020.9221.0621.06-9,364,499
Apr 9, 202621.2621.2620.9221.0621.06-1.59%6,496,105
Apr 8, 202621.3021.5021.0021.4021.401.61%14,121,990
Apr 2, 202621.7421.7420.8221.0621.06-2.41%7,800,125
Apr 1, 202621.4021.7221.3821.5821.581.79%4,153,814
Mar 31, 202621.3421.7021.2021.2021.20-2.39%12,866,530
Mar 30, 202621.2821.8021.0221.7221.722.07%8,344,101
Mar 27, 202621.2021.5821.1021.2821.28-7,025,252
Mar 26, 202621.4621.6821.0421.2821.28-2.12%6,288,665
Mar 25, 202621.8422.0821.6021.7421.741.30%5,905,613
Mar 24, 202621.0021.5820.7821.4621.462.88%10,282,505
Mar 23, 202621.8022.0020.5820.8620.86-6.21%16,328,898
Mar 20, 202622.3622.5222.0022.2422.24-0.18%8,935,527
Mar 19, 202622.7822.7822.2822.2822.28-2.62%7,913,520
Mar 18, 202623.1823.2422.7022.8822.88-0.52%4,930,045
Mar 17, 202622.8023.4622.8023.0023.000.97%12,125,640
Mar 16, 202622.9623.3022.4822.7822.780.18%14,529,670
Mar 13, 202623.0023.4422.6622.7422.74-0.52%7,601,205
Mar 12, 202622.9623.1022.5222.8622.86-0.52%10,198,720
Mar 11, 202622.3423.1822.3422.9822.983.05%12,798,070
Mar 10, 202622.6622.9422.2022.3022.30-0.89%10,567,290
Mar 9, 202622.8822.8821.8822.5022.50-2.68%11,996,120
Mar 6, 202622.5023.2822.3423.1223.121.85%8,069,961
Mar 5, 202623.2223.5022.6622.7022.70-1.90%9,221,661
Mar 4, 202623.4423.6422.8823.1423.14-1.78%9,898,375
Mar 3, 202624.8025.0823.5223.5623.56-4.07%10,881,892
Mar 2, 202624.4024.7623.6824.5624.560.24%12,784,630
Feb 27, 202624.8424.9823.9824.5024.50-1.37%17,838,620
Feb 26, 202625.7025.7024.6624.8424.84-6.97%114,868,800
Feb 25, 202625.5027.1425.5026.7026.705.53%28,559,560
Feb 24, 202625.0025.4424.9025.3025.300.32%10,831,234
Feb 23, 202625.0825.2224.6825.2225.221.69%4,621,592
Feb 20, 202625.4625.5024.7224.8024.80-1.04%6,378,095
Feb 16, 202625.3025.5424.9425.0625.06-0.08%5,095,380
Feb 13, 202625.2025.2424.8225.0825.08-1.72%8,915,303
Feb 12, 202625.4825.9025.2025.5225.52-1.16%9,901,608
Feb 11, 202624.9026.0224.9025.8225.822.87%24,775,914
Feb 10, 202624.9425.3024.6025.1025.100.64%12,974,780
Feb 9, 202624.7225.0224.3624.9424.941.71%10,889,420
Feb 6, 202624.7425.1424.3024.5224.52-1.37%12,314,850
Feb 5, 202624.3825.0424.2824.8624.860.16%11,512,189
Feb 4, 202624.8224.9824.1424.8224.821.39%9,732,824
Feb 3, 202624.0824.6823.9424.4824.482.60%9,018,693
Feb 2, 202624.8224.8223.4023.8623.86-3.87%10,562,780
Jan 30, 202625.0025.9424.6424.8224.82-2.51%12,368,400
Jan 29, 202625.4625.4624.8825.4625.461.52%6,131,703
Jan 28, 202624.4825.4424.2825.0825.082.53%9,289,355
Jan 27, 202624.2624.6824.2424.4624.46-5,598,190
Jan 26, 202624.2224.6023.9224.4624.462.43%11,046,480
Jan 23, 202624.3624.4223.5223.8823.88-1.65%8,576,756
Jan 22, 202623.1024.4423.0424.2824.285.38%13,716,750
Jan 21, 202623.5023.7022.9023.0423.04-2.21%9,345,178
Jan 20, 202622.6823.6422.6023.5623.563.61%12,459,880
Jan 19, 202622.6223.1222.4422.7422.74-0.26%3,465,000
Jan 16, 202623.2423.4222.5422.8022.80-1.47%5,776,885
Jan 15, 202623.5423.5423.0823.1423.140.17%7,214,449
Jan 14, 202623.2023.2822.9223.1023.10-0.43%7,193,079
Jan 13, 202623.1823.3822.9423.2023.201.31%5,673,864
Jan 12, 202622.7422.9422.4022.9022.900.97%8,742,847
Jan 9, 202623.1823.4022.5422.6822.68-2.66%11,989,560
Jan 8, 202622.8623.5622.8023.3023.300.87%7,391,290
Jan 7, 202623.1623.4622.8623.1023.10-9,529,162
Jan 6, 202622.4023.1422.2223.1023.103.13%11,118,280
Jan 5, 202622.5622.7022.3622.4022.40-1.41%3,870,754
Jan 2, 202622.0822.7222.0422.7222.722.90%2,413,164
Dec 31, 202522.0822.4021.9422.0822.08-3,444,500
Dec 30, 202522.6223.0422.0422.0822.08-3.07%7,451,069
Dec 29, 202523.0423.4022.7422.7822.78-1.13%2,423,000
Dec 24, 202523.0023.3223.0023.0423.040.35%1,453,700
Dec 23, 202522.6223.0822.4822.9622.961.68%3,267,437
Dec 22, 202522.4022.5822.3022.5822.580.80%2,078,327
Dec 19, 202522.4422.6622.3222.4022.40-0.53%4,315,396
Dec 18, 202522.6622.6622.3822.5222.520.54%3,825,777
Dec 17, 202522.4622.7222.1422.4022.40-0.27%6,491,711
Dec 16, 202522.8823.0622.4022.4622.46-2.52%5,114,529
Dec 15, 202523.1423.3422.9023.0423.04-0.43%3,556,550
Dec 12, 202522.7823.1422.7823.1423.142.12%4,823,300
Dec 11, 202523.2023.2022.6222.6622.66-1.82%4,059,491
Dec 10, 202522.7423.2222.6423.0823.081.50%2,788,344
Dec 9, 202523.8023.8022.7222.7422.74-4.05%5,205,606
Dec 8, 202524.0024.0823.6823.7023.70-0.50%2,483,762
Dec 5, 202523.5023.9023.4623.8223.821.19%3,023,919
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