China Tianrui Group Cement Company Limited (HKG:1252)
Hong Kong
· Delayed Price · Currency is HKD 0.235
-0.001 (-0.42%)
Mar 10, 2026, 11:29 AM HKT
HKG:1252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 2,800,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 1,691,000 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,702,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.88% | 4,136,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.53% | 6,051,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 2,767,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 991,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 453,000 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 3,423,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,942,000 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 5,008,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 998,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 490,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,200,000 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,279,000 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,709,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,323,000 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 2,507,000 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,993,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 2,488,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 822,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 3,608,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 3,161,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,571,000 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,416,000 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 6,595,000 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,530,000 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,064,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,498,000 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,348,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,654,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 2,804,000 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 4,131,000 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,065,000 |
| Jan 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 3,939,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 7,001,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,543,000 |
| Jan 12, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 4,109,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 2,979,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 2,695,000 |
| Jan 7, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 4,281,000 |
| Jan 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 3,377,000 |
| Jan 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,104,000 |
| Jan 2, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 5,561,000 |
| Dec 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,361,000 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,644,360 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 2,171,000 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,655,436 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 552,000 |
| Dec 22, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.51% | 7,536,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 527,100 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,109,000 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,494,000 |
| Dec 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,966,000 |
| Dec 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 1,973,100 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,995,000 |
| Dec 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,430,000 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 6,713,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 4,826,000 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,281,000 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,111,000 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 5,250,000 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 4,216,000 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 11,304,000 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 835,000 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 4,476,000 |
| Nov 27, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 8,006,000 |
| Nov 26, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 1,324,000 |
| Nov 25, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 4,548,000 |
| Nov 24, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 2,075,000 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 2,553,000 |
| Nov 20, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 1,235,000 |
| Nov 19, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 4,606,000 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,251,000 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,723,000 |
| Nov 14, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,470,000 |
| Nov 13, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,403,000 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 3,471,000 |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,263,000 |
| Nov 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 2,274,000 |
| Nov 7, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 1,693,000 |
| Nov 6, 2025 | 0.31 | 0.36 | 0.30 | 0.33 | 0.33 | 8.20% | 8,688,000 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 2,973,000 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 5,809,000 |
| Nov 3, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 6,795,000 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.97% | 11,165,000 |
| Oct 30, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 6,910,000 |
| Oct 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 7,898,000 |
| Oct 27, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 6,913,000 |
| Oct 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 3,014,000 |
| Oct 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 4,732,000 |
| Oct 22, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,143,000 |
| Oct 21, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 7,354,000 |
| Oct 20, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,054,000 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 6,518,000 |
| Oct 16, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 14,244,000 |
| Oct 15, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 6,629,000 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -5.13% | 14,500,000 |
| Oct 13, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -2.50% | 18,251,000 |
| Oct 10, 2025 | 0.36 | 0.42 | 0.35 | 0.40 | 0.40 | 12.68% | 58,281,000 |