West China Cement Limited (HKG:2233)
Hong Kong
· Delayed Price · Currency is HKD 3.180
+0.150 (4.95%)
At close: Dec 5, 2025
West China Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.31 | 3.53 | 3.26 | 3.53 | 3.53 | 6.01% | 55,964,500 |
| Oct 8, 2025 | 3.24 | 3.33 | 3.21 | 3.33 | 3.33 | 1.83% | 8,704,000 |
| Oct 6, 2025 | 3.33 | 3.33 | 3.25 | 3.27 | 3.27 | -0.91% | 6,794,000 |
| Oct 3, 2025 | 3.27 | 3.30 | 3.23 | 3.30 | 3.30 | - | 9,038,000 |
| Oct 2, 2025 | 3.29 | 3.33 | 3.19 | 3.30 | 3.30 | 0.30% | 13,044,000 |
| Sep 30, 2025 | 3.31 | 3.37 | 3.21 | 3.29 | 3.29 | - | 57,632,000 |
| Sep 29, 2025 | 3.16 | 3.31 | 3.16 | 3.29 | 3.29 | 4.78% | 42,722,000 |
| Sep 26, 2025 | 3.01 | 3.17 | 3.01 | 3.14 | 3.14 | 3.29% | 32,194,000 |
| Sep 25, 2025 | 3.07 | 3.13 | 3.03 | 3.04 | 3.04 | -0.65% | 28,115,650 |
| Sep 24, 2025 | 3.11 | 3.11 | 3.02 | 3.06 | 3.06 | -1.29% | 23,972,000 |
| Sep 23, 2025 | 2.98 | 3.12 | 2.94 | 3.10 | 3.10 | 4.38% | 59,706,000 |
| Sep 22, 2025 | 2.85 | 2.98 | 2.82 | 2.97 | 2.97 | 4.21% | 52,320,000 |
| Sep 19, 2025 | 2.74 | 2.88 | 2.72 | 2.85 | 2.85 | 5.56% | 48,626,000 |
| Sep 18, 2025 | 2.71 | 2.77 | 2.66 | 2.70 | 2.70 | -0.37% | 35,742,000 |
| Sep 17, 2025 | 2.75 | 2.75 | 2.68 | 2.71 | 2.71 | -1.81% | 50,198,000 |
| Sep 16, 2025 | 2.82 | 2.82 | 2.69 | 2.76 | 2.76 | -2.13% | 64,788,000 |
| Sep 15, 2025 | 2.87 | 2.88 | 2.77 | 2.82 | 2.82 | -0.70% | 32,220,000 |
| Sep 12, 2025 | 2.82 | 2.88 | 2.77 | 2.84 | 2.84 | 1.43% | 39,044,000 |
| Sep 11, 2025 | 2.81 | 2.84 | 2.74 | 2.80 | 2.80 | -0.36% | 30,436,000 |
| Sep 10, 2025 | 2.75 | 2.82 | 2.75 | 2.81 | 2.81 | 2.55% | 41,330,000 |
| Sep 9, 2025 | 2.78 | 2.79 | 2.70 | 2.74 | 2.74 | -1.08% | 59,394,020 |
| Sep 8, 2025 | 2.87 | 2.94 | 2.72 | 2.77 | 2.77 | -3.15% | 67,874,450 |
| Sep 5, 2025 | 2.80 | 2.88 | 2.75 | 2.86 | 2.86 | 2.14% | 56,818,520 |
| Sep 4, 2025 | 2.93 | 2.93 | 2.79 | 2.80 | 2.80 | -3.45% | 66,453,000 |
| Sep 3, 2025 | 2.79 | 2.93 | 2.78 | 2.90 | 2.90 | 4.69% | 82,314,000 |
| Sep 2, 2025 | 2.73 | 2.85 | 2.72 | 2.77 | 2.77 | 2.59% | 66,873,020 |
| Sep 1, 2025 | 2.65 | 2.71 | 2.64 | 2.70 | 2.70 | 1.50% | 57,984,000 |
| Aug 29, 2025 | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -2.21% | 50,374,000 |
| Aug 28, 2025 | 2.59 | 2.74 | 2.59 | 2.72 | 2.72 | 5.02% | 81,639,200 |
| Aug 27, 2025 | 2.59 | 2.66 | 2.56 | 2.59 | 2.59 | 0.78% | 56,016,000 |
| Aug 26, 2025 | 2.47 | 2.64 | 2.41 | 2.57 | 2.57 | 4.05% | 117,302,800 |
| Aug 25, 2025 | 2.48 | 2.50 | 2.44 | 2.47 | 2.47 | 0.41% | 40,200,000 |
| Aug 22, 2025 | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | 2.07% | 32,313,500 |
| Aug 21, 2025 | 2.33 | 2.46 | 2.33 | 2.41 | 2.41 | 3.43% | 66,324,920 |
| Aug 20, 2025 | 2.33 | 2.35 | 2.29 | 2.33 | 2.33 | - | 34,384,000 |
| Aug 19, 2025 | 2.36 | 2.38 | 2.32 | 2.33 | 2.33 | -0.85% | 33,886,000 |
| Aug 18, 2025 | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | -2.49% | 60,874,500 |
| Aug 15, 2025 | 2.32 | 2.42 | 2.31 | 2.41 | 2.41 | 3.43% | 46,862,400 |
| Aug 14, 2025 | 2.34 | 2.40 | 2.25 | 2.33 | 2.33 | -0.85% | 62,356,000 |
| Aug 13, 2025 | 2.34 | 2.42 | 2.34 | 2.35 | 2.35 | 0.43% | 36,579,400 |
| Aug 12, 2025 | 2.38 | 2.38 | 2.31 | 2.34 | 2.34 | -2.09% | 33,616,000 |
| Aug 11, 2025 | 2.26 | 2.41 | 2.26 | 2.39 | 2.39 | 6.22% | 90,392,990 |
| Aug 8, 2025 | 2.24 | 2.26 | 2.20 | 2.25 | 2.25 | 1.35% | 30,134,100 |
| Aug 7, 2025 | 2.17 | 2.26 | 2.16 | 2.22 | 2.22 | 2.78% | 64,484,000 |
| Aug 6, 2025 | 2.12 | 2.17 | 2.10 | 2.16 | 2.16 | 1.89% | 32,614,840 |
| Aug 5, 2025 | 2.09 | 2.14 | 2.09 | 2.12 | 2.12 | 1.44% | 29,697,000 |
| Aug 4, 2025 | 2.05 | 2.12 | 2.01 | 2.09 | 2.09 | 1.95% | 54,752,000 |
| Aug 1, 2025 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 1.99% | 40,718,500 |
| Jul 31, 2025 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | - | 31,730,000 |
| Jul 30, 2025 | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | -0.99% | 42,547,740 |
| Jul 29, 2025 | 2.03 | 2.06 | 1.99 | 2.03 | 2.03 | - | 62,974,000 |
| Jul 28, 2025 | 2.10 | 2.10 | 2.02 | 2.03 | 2.03 | -2.40% | 56,491,000 |
| Jul 25, 2025 | 2.17 | 2.18 | 2.06 | 2.08 | 2.08 | -1.89% | 108,229,200 |
| Jul 24, 2025 | 1.98 | 2.25 | 1.94 | 2.12 | 2.12 | 16.48% | 693,322,300 |
| Jul 23, 2025 | 1.92 | 1.94 | 1.81 | 1.82 | 1.82 | -3.70% | 74,094,010 |
| Jul 22, 2025 | 1.85 | 1.95 | 1.77 | 1.89 | 1.89 | 1.61% | 175,399,500 |
| Jul 21, 2025 | 1.89 | 1.98 | 1.77 | 1.86 | 1.86 | 5.68% | 445,184,000 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | - | 38,108,000 |
| Jul 17, 2025 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 3.53% | 54,336,040 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 25,392,000 |