UK markets closed

Anhui Conch Cement Company Limited (0914.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
17.860+0.480 (+2.76%)
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.38017.90017.34017.86017.8609,340,530
25 Apr 202417.40017.52017.30017.38017.3807,273,385
24 Apr 202417.66017.66017.24017.36017.3609,729,180
23 Apr 202417.48017.78017.34017.52017.5206,948,025
22 Apr 202417.34017.70017.30017.36017.3604,800,078
19 Apr 202417.38017.44017.16017.34017.3406,777,015
18 Apr 202417.26017.54017.12017.34017.3409,857,758
17 Apr 202417.24017.40017.20017.32017.3204,790,740
16 Apr 202417.32017.56017.16017.22017.2206,955,630
15 Apr 202417.26017.56017.04017.26017.2607,096,529
12 Apr 202417.44017.58017.18017.30017.3008,294,500
11 Apr 202416.58017.60016.58017.44017.44016,262,715
10 Apr 202416.48016.74016.40016.64016.6409,768,036
09 Apr 202416.30016.62016.22016.48016.4809,786,757
08 Apr 202416.36016.62016.20016.26016.2605,140,500
05 Apr 202416.60016.64016.18016.36016.3602,894,518
03 Apr 202416.66016.74016.44016.64016.6406,077,605
02 Apr 202416.40016.68016.40016.66016.6609,719,372
28 Mar 202416.28016.50016.16016.28016.2805,791,077
27 Mar 202416.56016.76016.16016.28016.2806,043,292
26 Mar 202416.82016.84016.30016.56016.5605,160,035
25 Mar 202416.78016.88016.48016.74016.7403,130,600
22 Mar 202416.92017.00016.42016.80016.80010,253,267
21 Mar 202417.30017.44016.84016.92016.9208,886,901
20 Mar 202417.24017.28016.76017.20017.2009,921,616
19 Mar 202417.78017.78017.10017.24017.2408,561,671
18 Mar 202417.92018.02017.58017.78017.7805,027,712
15 Mar 202417.82018.02017.56017.92017.92010,489,805
14 Mar 202417.64017.86017.44017.86017.8605,298,850
13 Mar 202418.06018.06017.42017.64017.6406,331,909
12 Mar 202417.74018.06017.48018.00018.0007,371,221
11 Mar 202417.48017.86017.42017.74017.7405,881,498
08 Mar 202417.08017.60017.06017.48017.4805,872,200
07 Mar 202417.44017.66016.88017.08017.0805,728,770
06 Mar 202417.00017.42016.70017.32017.3206,887,530
05 Mar 202416.90017.02016.74016.94016.9406,704,568
04 Mar 202417.28017.28016.86016.96016.9605,971,509
01 Mar 202417.02017.32017.02017.18017.1803,759,775
29 Feb 202417.10017.40017.04017.12017.1208,159,909
28 Feb 202417.52017.64017.08017.10017.1005,291,950
27 Feb 202417.26017.50017.04017.44017.4405,609,931
26 Feb 202417.34017.48017.10017.28017.2804,704,958
23 Feb 202417.44017.56017.26017.38017.3805,331,206
22 Feb 202416.82017.38016.82017.36017.3609,013,531
21 Feb 202416.56017.40016.40017.14017.14011,937,140
20 Feb 202416.20016.72016.12016.60016.6005,267,300
19 Feb 202416.48016.50016.08016.18016.1804,980,035
16 Feb 202415.80016.48015.80016.44016.4403,328,454
15 Feb 202416.10016.10015.60015.78015.780823,045
14 Feb 202416.00016.30015.50015.90015.9002,638,303
09 Feb 202415.84015.84015.84015.84015.840-
08 Feb 202416.20016.38015.92016.28016.2804,564,830
07 Feb 202416.28016.44015.84015.96015.9606,649,118
06 Feb 202415.70016.26015.60016.20016.2006,362,372
05 Feb 202415.80015.80015.30015.70015.7006,310,630
02 Feb 202415.58016.24015.48015.80015.8006,596,414
01 Feb 202415.88015.88015.46015.52015.5208,026,193
31 Jan 202415.66016.04015.48015.68015.6809,618,413
30 Jan 202416.28016.28015.68015.70015.7006,312,948
29 Jan 202416.34016.58016.20016.28016.2804,838,800
26 Jan 202416.24016.38016.08016.24016.2407,755,532
25 Jan 202416.22016.28016.02016.24016.24013,741,649
24 Jan 202415.88016.20015.74016.12016.12012,649,154
23 Jan 202415.36015.86015.20015.68015.6808,009,792
22 Jan 202415.88015.90015.18015.36015.3609,037,912
19 Jan 202416.42016.54015.76015.86015.8605,988,533
18 Jan 202416.48016.56016.16016.42016.4204,815,498
17 Jan 202417.02017.14016.38016.48016.4808,780,405
16 Jan 202417.54017.78017.22017.32017.3203,727,880
15 Jan 202417.66017.66017.66017.66017.660-
12 Jan 202417.48017.74017.36017.66017.6603,323,643
11 Jan 202417.20017.50016.86017.32017.3204,886,803
10 Jan 202417.20017.26016.92017.12017.1201,628,336
09 Jan 202417.20017.38017.02017.20017.2003,970,073
08 Jan 202417.78017.90017.32017.44017.4403,128,077
05 Jan 202417.70018.06017.52017.78017.7804,099,813
04 Jan 202417.90018.02017.44017.66017.6603,533,165
03 Jan 202417.98018.04017.76017.82017.8202,715,576
02 Jan 202418.04018.14017.80017.94017.9402,009,725
29 Dec 202318.06018.18017.88018.04018.0402,378,003
28 Dec 202317.56018.08017.32017.96017.9605,451,500
27 Dec 202317.42017.64017.34017.54017.5404,490,015
22 Dec 202317.44017.72017.34017.42017.4203,785,451
21 Dec 202317.22017.56017.10017.48017.4804,119,472
20 Dec 202317.26017.42017.10017.28017.2803,813,991
19 Dec 202317.16017.28017.06017.12017.1204,311,458
18 Dec 202317.38017.38017.06017.18017.1804,907,549
15 Dec 202317.08017.54017.04017.34017.34016,131,611
14 Dec 202316.84017.12016.78016.86016.8607,744,014
13 Dec 202317.28017.32016.60016.78016.7806,454,475
12 Dec 202316.92017.34016.80017.32017.3204,237,340
11 Dec 202317.30017.30016.52016.90016.9007,676,098
08 Dec 202317.58017.60017.12017.22017.2205,346,087
07 Dec 202317.62017.78017.38017.52017.5205,567,491
06 Dec 202317.82017.96017.64017.76017.7604,534,677
05 Dec 202317.88017.92017.60017.82017.8203,390,034
04 Dec 202318.18018.22017.76017.80017.8004,774,029
01 Dec 202318.38018.40018.02018.14018.1402,721,756
30 Nov 202318.28018.54018.12018.28018.2804,712,129
29 Nov 202318.76018.76018.20018.28018.2803,842,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...