West China Cement Limited (HKG:2233)
Hong Kong
· Delayed Price · Currency is HKD 2.570
+0.050 (1.98%)
Apr 29, 2026, 4:08 PM HKT
West China Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.55 | 2.58 | 2.49 | 2.57 | 2.57 | 1.98% | 17,341,000 |
| Apr 28, 2026 | 2.59 | 2.64 | 2.52 | 2.52 | 2.52 | -4.18% | 17,520,000 |
| Apr 27, 2026 | 2.42 | 2.65 | 2.41 | 2.63 | 2.63 | 9.13% | 39,514,000 |
| Apr 24, 2026 | 2.39 | 2.43 | 2.33 | 2.41 | 2.41 | 0.84% | 14,332,837 |
| Apr 23, 2026 | 2.50 | 2.51 | 2.36 | 2.39 | 2.39 | -4.40% | 33,550,000 |
| Apr 22, 2026 | 2.51 | 2.52 | 2.42 | 2.50 | 2.50 | -0.79% | 19,487,000 |
| Apr 21, 2026 | 2.53 | 2.56 | 2.51 | 2.52 | 2.52 | 0.40% | 8,892,000 |
| Apr 20, 2026 | 2.48 | 2.53 | 2.45 | 2.51 | 2.51 | 1.21% | 12,256,000 |
| Apr 17, 2026 | 2.48 | 2.52 | 2.46 | 2.48 | 2.48 | 0.40% | 16,752,000 |
| Apr 16, 2026 | 2.49 | 2.52 | 2.45 | 2.47 | 2.47 | -0.80% | 22,762,000 |
| Apr 15, 2026 | 2.52 | 2.52 | 2.48 | 2.49 | 2.49 | -1.19% | 12,872,400 |
| Apr 14, 2026 | 2.50 | 2.58 | 2.50 | 2.52 | 2.52 | 1.20% | 25,630,000 |
| Apr 13, 2026 | 2.48 | 2.52 | 2.44 | 2.49 | 2.49 | - | 24,813,610 |
| Apr 10, 2026 | 2.39 | 2.54 | 2.39 | 2.49 | 2.49 | 4.18% | 47,340,600 |
| Apr 9, 2026 | 2.42 | 2.44 | 2.37 | 2.39 | 2.39 | -1.24% | 27,132,600 |
| Apr 8, 2026 | 2.39 | 2.46 | 2.35 | 2.42 | 2.42 | 5.68% | 55,180,500 |
| Apr 2, 2026 | 2.30 | 2.34 | 2.26 | 2.29 | 2.29 | -0.43% | 23,576,000 |
| Apr 1, 2026 | 2.28 | 2.30 | 2.21 | 2.30 | 2.30 | 5.50% | 29,116,000 |
| Mar 31, 2026 | 2.16 | 2.21 | 2.14 | 2.18 | 2.18 | -0.46% | 21,096,000 |
| Mar 30, 2026 | 2.20 | 2.20 | 2.13 | 2.19 | 2.19 | -2.23% | 43,134,830 |
| Mar 27, 2026 | 2.23 | 2.25 | 2.19 | 2.24 | 2.24 | 0.45% | 21,818,000 |
| Mar 26, 2026 | 2.21 | 2.33 | 2.19 | 2.23 | 2.23 | 0.45% | 49,612,000 |
| Mar 25, 2026 | 2.19 | 2.22 | 2.13 | 2.22 | 2.22 | 2.30% | 37,522,000 |
| Mar 24, 2026 | 2.10 | 2.19 | 2.05 | 2.17 | 2.17 | 4.33% | 49,578,000 |
| Mar 23, 2026 | 2.15 | 2.15 | 2.03 | 2.08 | 2.08 | -4.59% | 56,327,500 |
| Mar 20, 2026 | 2.21 | 2.25 | 2.15 | 2.18 | 2.18 | -1.36% | 30,940,780 |
| Mar 19, 2026 | 2.28 | 2.28 | 2.19 | 2.21 | 2.21 | -3.91% | 41,224,000 |
| Mar 18, 2026 | 2.38 | 2.37 | 2.28 | 2.30 | 2.30 | -3.36% | 23,495,660 |
| Mar 17, 2026 | 2.35 | 2.44 | 2.33 | 2.38 | 2.38 | 1.71% | 38,790,000 |
| Mar 16, 2026 | 2.38 | 2.40 | 2.27 | 2.34 | 2.34 | 3.08% | 81,664,000 |
| Mar 13, 2026 | 2.29 | 2.31 | 2.24 | 2.27 | 2.27 | -0.87% | 29,702,000 |
| Mar 12, 2026 | 2.36 | 2.36 | 2.24 | 2.29 | 2.29 | -2.97% | 57,454,000 |
| Mar 11, 2026 | 2.21 | 2.38 | 2.21 | 2.36 | 2.36 | 6.79% | 53,954,000 |
| Mar 10, 2026 | 2.15 | 2.22 | 2.15 | 2.21 | 2.21 | 4.25% | 54,343,000 |
| 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 |