West China Cement Limited (HKG:2233)
Hong Kong
· Delayed Price · Currency is HKD 2.170
+0.050 (2.36%)
Mar 10, 2026, 11:24 AM HKT
West China Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.07 | 2.12 | 1.98 | 2.12 | 2.12 | - | 93,828,000 |
| Mar 6, 2026 | 2.08 | 2.16 | 1.95 | 2.12 | 2.12 | 2.42% | 133,862,500 |
| Mar 5, 2026 | 2.40 | 2.40 | 1.82 | 2.07 | 2.07 | -26.60% | 436,253,000 |
| Mar 4, 2026 | 2.82 | 2.86 | 2.75 | 2.82 | 2.82 | -0.35% | 37,318,000 |
| Mar 3, 2026 | 2.98 | 2.98 | 2.82 | 2.83 | 2.83 | -5.03% | 38,278,000 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.88 | 2.98 | 2.98 | -1.32% | 38,752,000 |
| Feb 27, 2026 | 2.96 | 3.05 | 2.91 | 3.02 | 3.02 | 2.03% | 27,302,000 |
| Feb 26, 2026 | 3.10 | 3.10 | 2.95 | 2.96 | 2.96 | -3.58% | 30,026,000 |
| Feb 25, 2026 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | 1.99% | 26,758,250 |
| Feb 24, 2026 | 2.98 | 3.06 | 2.97 | 3.01 | 3.01 | 1.35% | 25,308,000 |
| Feb 23, 2026 | 2.94 | 3.03 | 2.94 | 2.97 | 2.97 | 2.06% | 8,686,000 |
| Feb 20, 2026 | 2.99 | 3.00 | 2.87 | 2.91 | 2.91 | -2.35% | 11,968,000 |
| Feb 16, 2026 | 2.99 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 5,618,000 |
| Feb 13, 2026 | 3.00 | 3.03 | 2.93 | 3.02 | 3.02 | 0.33% | 32,802,000 |
| Feb 12, 2026 | 2.94 | 3.03 | 2.93 | 3.01 | 3.01 | 2.73% | 33,864,000 |
| Feb 11, 2026 | 2.85 | 2.96 | 2.84 | 2.93 | 2.93 | 3.17% | 39,626,000 |
| Feb 10, 2026 | 2.96 | 2.98 | 2.77 | 2.84 | 2.84 | -2.41% | 90,774,500 |
| Feb 9, 2026 | 2.98 | 3.03 | 2.90 | 2.91 | 2.91 | 0.34% | 47,265,440 |
| Feb 6, 2026 | 3.18 | 3.21 | 2.87 | 2.90 | 2.90 | -8.81% | 113,533,400 |
| Feb 5, 2026 | 3.34 | 3.34 | 3.17 | 3.18 | 3.18 | -5.36% | 29,522,000 |
| Feb 4, 2026 | 3.35 | 3.41 | 3.29 | 3.36 | 3.36 | 1.51% | 28,894,000 |
| Feb 3, 2026 | 3.29 | 3.36 | 3.17 | 3.31 | 3.31 | 4.42% | 48,996,000 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.14 | 3.17 | 3.17 | -15.47% | 147,392,000 |
| Jan 30, 2026 | 3.77 | 3.77 | 3.61 | 3.75 | 3.75 | -1.32% | 25,370,000 |
| Jan 29, 2026 | 3.78 | 3.80 | 3.64 | 3.80 | 3.80 | 0.80% | 39,534,000 |
| Jan 28, 2026 | 3.58 | 3.83 | 3.54 | 3.77 | 3.77 | 5.31% | 46,783,500 |
| Jan 27, 2026 | 3.47 | 3.58 | 3.42 | 3.58 | 3.58 | 3.17% | 21,474,000 |
| Jan 26, 2026 | 3.48 | 3.48 | 3.39 | 3.47 | 3.47 | 0.58% | 19,136,000 |
| Jan 23, 2026 | 3.35 | 3.45 | 3.27 | 3.45 | 3.45 | 3.60% | 29,730,000 |
| Jan 22, 2026 | 3.34 | 3.35 | 3.26 | 3.33 | 3.33 | -0.30% | 23,174,000 |
| Jan 21, 2026 | 3.43 | 3.43 | 3.30 | 3.34 | 3.34 | -2.62% | 24,710,000 |
| Jan 20, 2026 | 3.35 | 3.58 | 3.33 | 3.43 | 3.43 | 2.69% | 40,510,480 |
| Jan 19, 2026 | 3.28 | 3.41 | 3.22 | 3.34 | 3.34 | 4.05% | 40,736,000 |
| Jan 16, 2026 | 3.28 | 3.30 | 3.18 | 3.21 | 3.21 | -0.31% | 22,618,000 |
| Jan 15, 2026 | 3.21 | 3.33 | 3.19 | 3.22 | 3.22 | -0.62% | 25,564,430 |
| Jan 14, 2026 | 3.26 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 35,067,000 |
| Jan 13, 2026 | 3.29 | 3.30 | 3.21 | 3.26 | 3.26 | -0.31% | 22,636,000 |
| Jan 12, 2026 | 3.39 | 3.43 | 3.18 | 3.27 | 3.27 | -3.82% | 57,004,000 |
| Jan 9, 2026 | 3.30 | 3.44 | 3.27 | 3.40 | 3.40 | 3.03% | 34,825,000 |
| Jan 8, 2026 | 3.24 | 3.32 | 3.22 | 3.30 | 3.30 | 1.23% | 21,842,000 |
| Jan 7, 2026 | 3.25 | 3.32 | 3.20 | 3.26 | 3.26 | 0.93% | 21,448,000 |
| Jan 6, 2026 | 3.26 | 3.28 | 3.20 | 3.23 | 3.23 | -0.92% | 26,618,010 |
| Jan 5, 2026 | 3.11 | 3.28 | 3.11 | 3.26 | 3.26 | 4.49% | 41,038,000 |
| Jan 2, 2026 | 3.09 | 3.14 | 3.02 | 3.12 | 3.12 | 0.65% | 8,976,645 |
| Dec 31, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | 0.32% | 12,238,000 |
| Dec 30, 2025 | 3.07 | 3.10 | 2.98 | 3.09 | 3.09 | 0.98% | 29,372,000 |
| Dec 29, 2025 | 2.88 | 3.12 | 2.88 | 3.06 | 3.06 | 6.99% | 57,255,000 |
| Dec 24, 2025 | 2.86 | 2.89 | 2.83 | 2.86 | 2.86 | - | 7,918,566 |
| Dec 23, 2025 | 2.90 | 2.93 | 2.85 | 2.86 | 2.86 | -0.35% | 21,612,000 |
| Dec 22, 2025 | 2.91 | 2.93 | 2.85 | 2.87 | 2.87 | -1.37% | 20,896,000 |
| Dec 19, 2025 | 2.89 | 2.93 | 2.83 | 2.91 | 2.91 | 0.69% | 22,826,000 |
| Dec 18, 2025 | 2.95 | 2.95 | 2.86 | 2.89 | 2.89 | -2.03% | 23,403,260 |
| Dec 17, 2025 | 2.95 | 2.97 | 2.91 | 2.95 | 2.95 | 0.68% | 9,228,000 |
| Dec 16, 2025 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | -2.01% | 14,316,000 |
| Dec 15, 2025 | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | -0.66% | 12,962,000 |
| Dec 12, 2025 | 2.96 | 3.01 | 2.92 | 3.01 | 3.01 | 3.08% | 12,860,000 |
| Dec 11, 2025 | 2.96 | 3.00 | 2.91 | 2.92 | 2.92 | -0.68% | 12,238,008 |
| Dec 10, 2025 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 12,888,502 |
| Dec 9, 2025 | 3.12 | 3.12 | 2.93 | 2.96 | 2.96 | -3.58% | 38,729,830 |
| Dec 8, 2025 | 3.18 | 3.19 | 3.05 | 3.07 | 3.07 | -3.46% | 22,935,670 |
| Dec 5, 2025 | 3.05 | 3.18 | 3.02 | 3.18 | 3.18 | 4.95% | 39,324,000 |
| Dec 4, 2025 | 2.98 | 3.04 | 2.98 | 3.03 | 3.03 | 1.34% | 13,514,850 |
| Dec 3, 2025 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | 0.34% | 8,004,000 |
| Dec 2, 2025 | 2.99 | 2.99 | 2.92 | 2.98 | 2.98 | 0.34% | 12,234,000 |
| Dec 1, 2025 | 3.06 | 3.07 | 2.94 | 2.97 | 2.97 | -2.30% | 25,530,000 |
| Nov 28, 2025 | 2.98 | 3.07 | 2.97 | 3.04 | 3.04 | 2.01% | 21,014,000 |
| Nov 27, 2025 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 2.05% | 26,358,000 |
| Nov 26, 2025 | 2.93 | 2.98 | 2.90 | 2.92 | 2.92 | -0.34% | 18,824,000 |
| Nov 25, 2025 | 2.91 | 2.99 | 2.90 | 2.93 | 2.93 | 1.74% | 31,662,000 |
| Nov 24, 2025 | 2.73 | 2.89 | 2.72 | 2.88 | 2.88 | 5.49% | 53,511,470 |
| Nov 21, 2025 | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | -5.21% | 73,558,000 |
| Nov 20, 2025 | 2.95 | 2.95 | 2.82 | 2.88 | 2.88 | -1.37% | 40,326,500 |
| Nov 19, 2025 | 3.05 | 3.09 | 2.89 | 2.92 | 2.92 | -2.99% | 46,160,000 |
| Nov 18, 2025 | 3.11 | 3.15 | 2.98 | 3.01 | 3.01 | -1.63% | 31,712,000 |
| Nov 17, 2025 | 2.99 | 3.08 | 2.93 | 3.06 | 3.06 | 2.00% | 32,080,400 |
| Nov 14, 2025 | 3.08 | 3.10 | 2.99 | 3.00 | 3.00 | -2.91% | 20,230,000 |
| Nov 13, 2025 | 3.05 | 3.09 | 3.02 | 3.09 | 3.09 | 1.98% | 22,858,000 |
| Nov 12, 2025 | 3.07 | 3.07 | 2.99 | 3.03 | 3.03 | -0.98% | 25,048,330 |
| Nov 11, 2025 | 3.08 | 3.13 | 3.03 | 3.06 | 3.06 | - | 14,786,000 |
| Nov 10, 2025 | 3.16 | 3.19 | 3.05 | 3.06 | 3.06 | -2.55% | 27,590,700 |
| Nov 7, 2025 | 3.15 | 3.15 | 3.09 | 3.14 | 3.14 | -0.32% | 17,382,000 |
| Nov 6, 2025 | 3.11 | 3.18 | 3.09 | 3.15 | 3.15 | 1.94% | 31,856,000 |
| Nov 5, 2025 | 2.91 | 3.09 | 2.91 | 3.09 | 3.09 | 4.04% | 35,166,000 |
| Nov 4, 2025 | 3.05 | 3.06 | 2.95 | 2.97 | 2.97 | -2.30% | 21,363,990 |
| Nov 3, 2025 | 2.97 | 3.09 | 2.89 | 3.04 | 3.04 | 2.36% | 61,976,000 |
| Oct 31, 2025 | 3.07 | 3.10 | 2.95 | 2.97 | 2.97 | -3.26% | 59,569,230 |
| Oct 30, 2025 | 3.18 | 3.18 | 3.05 | 3.07 | 3.07 | -0.32% | 46,170,000 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.07 | 3.08 | 3.08 | -6.10% | 37,338,300 |
| Oct 27, 2025 | 3.14 | 3.29 | 3.14 | 3.28 | 3.28 | 5.81% | 47,584,000 |
| Oct 24, 2025 | 3.12 | 3.15 | 3.05 | 3.10 | 3.10 | 0.32% | 37,802,540 |
| Oct 23, 2025 | 3.24 | 3.24 | 2.99 | 3.09 | 3.09 | -5.21% | 116,885,300 |
| Oct 22, 2025 | 3.33 | 3.35 | 3.23 | 3.26 | 3.26 | -2.69% | 44,270,000 |
| Oct 21, 2025 | 3.36 | 3.43 | 3.33 | 3.35 | 3.35 | - | 28,126,550 |
| Oct 20, 2025 | 3.47 | 3.49 | 3.30 | 3.35 | 3.35 | -2.33% | 72,486,000 |
| Oct 17, 2025 | 3.66 | 3.68 | 3.38 | 3.43 | 3.43 | -6.28% | 101,282,000 |
| Oct 16, 2025 | 3.48 | 3.68 | 3.47 | 3.66 | 3.66 | 5.17% | 62,415,500 |
| Oct 15, 2025 | 3.28 | 3.50 | 3.26 | 3.48 | 3.48 | 7.41% | 71,118,000 |
| Oct 14, 2025 | 3.38 | 3.49 | 3.16 | 3.24 | 3.24 | -3.57% | 79,323,000 |
| Oct 13, 2025 | 3.27 | 3.40 | 3.24 | 3.36 | 3.36 | -1.18% | 52,860,000 |
| Oct 10, 2025 | 3.49 | 3.53 | 3.37 | 3.40 | 3.40 | -3.68% | 51,382,110 |