UK markets closed

Anhui Conch Cement Company Limited (AHCHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.42500.0000 (0.00%)
As of 03:12PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.40502.42502.42502.42502.42502,794
03 May 20242.42002.42002.42002.42002.42001,400
02 May 20242.38002.46002.38002.46002.46001,900
01 May 20242.55002.55002.37002.37002.3700400
30 Apr 20242.38002.38002.38002.38002.3800400
29 Apr 20242.40002.42002.40002.42002.42001,100
26 Apr 20242.32002.32002.32002.32002.32001,200
25 Apr 20242.24002.24002.24002.24002.24001,500
24 Apr 20242.26002.26002.26002.26002.26005,100
23 Apr 20242.26002.26002.26002.26002.2600300
22 Apr 20242.24002.24002.24002.24002.2400-
19 Apr 20242.25002.25002.23002.24002.24002,200
18 Apr 20242.22002.22002.22002.22002.2200-
17 Apr 20242.22002.22002.22002.22002.2200700
16 Apr 20242.22002.22002.22002.22002.2200300
15 Apr 20242.23002.23002.22002.22002.22001,100
12 Apr 20242.20002.20002.20002.20002.20002,700
11 Apr 20242.14002.29002.14002.29002.29003,500
10 Apr 20242.13002.15002.13002.15002.1500700
09 Apr 20242.20002.25002.13002.13002.13001,200
08 Apr 20242.15002.15002.10002.10002.1000600
05 Apr 20242.09002.09002.09002.09002.0900300
04 Apr 20242.19002.19002.19002.19002.19002,600
03 Apr 20242.16002.24002.16002.20002.2000700
02 Apr 20242.10002.10002.10002.10002.1000300
01 Apr 20242.13002.25002.13002.13002.13004,000
28 Mar 20242.07002.18002.07002.18002.18005,100
27 Mar 20242.09002.19002.09002.19002.19004,800
26 Mar 20242.12002.14002.12002.14002.14002,400
25 Mar 20242.13002.16002.13002.16002.16001,800
22 Mar 20242.19002.19002.07002.07002.07002,800
21 Mar 20242.19002.19002.19002.19002.1900-
20 Mar 20242.19002.19002.19002.19002.190011,900
19 Mar 20242.28002.28002.23002.23002.23002,400
18 Mar 20242.28002.35002.28002.35002.35004,400
15 Mar 20242.30002.30002.29002.29002.29001,200
14 Mar 20242.30002.30002.30002.30002.3000-
13 Mar 20242.30002.30002.30002.30002.300023,500
12 Mar 20242.30002.30002.30002.30002.3000-
11 Mar 20242.27002.30002.27002.30002.3000900
08 Mar 20242.26002.28002.25002.25002.25005,700
07 Mar 20242.19002.19002.19002.19002.1900600
06 Mar 20242.22002.22002.22002.22002.2200300
05 Mar 20242.17002.17002.17002.17002.17001,800
04 Mar 20242.17002.17002.17002.17002.17001,400
01 Mar 20242.19002.24002.19002.24002.24002,400
29 Feb 20242.19002.21002.19002.21002.2100136,000
28 Feb 20242.19002.19002.10002.19002.19003,900
27 Feb 20242.23002.24002.23002.24002.24002,300
26 Feb 20242.22002.22002.22002.22002.2200300
23 Feb 20242.23002.25002.13002.25002.25006,300
22 Feb 20242.23002.32002.23002.23002.23001,800
21 Feb 20242.19002.19002.19002.19002.19001,200
20 Feb 20242.13002.13002.13002.13002.13002,900
16 Feb 20242.10002.11002.10002.11002.110027,000
15 Feb 20242.02002.07002.02002.07002.070010,200
14 Feb 20242.05002.05002.05002.05002.05001,700
13 Feb 20242.05002.05002.05002.05002.05002,100
12 Feb 20242.05002.05002.03002.03002.03002,900
09 Feb 20242.03002.03002.03002.03002.030028,600
08 Feb 20242.15002.15002.01002.01002.0100600
07 Feb 20242.03002.03002.03002.03002.0300700
06 Feb 20242.04002.05002.04002.05002.05002,300
05 Feb 20242.01002.01002.01002.01002.01002,800
02 Feb 20242.02002.02002.02002.02002.02001,900
01 Feb 20242.00002.08002.00002.08002.08003,000
31 Jan 20242.01002.01002.01002.01002.0100600
30 Jan 20242.06002.06002.00002.06002.060011,800
29 Jan 20242.08002.17002.08002.08002.08005,900
26 Jan 20242.09002.17002.09002.09002.09008,300
25 Jan 20242.07002.09002.07002.09002.0900500
24 Jan 20242.10002.10002.10002.10002.1000200
23 Jan 20242.04002.04002.04002.04002.04001,000
22 Jan 20242.06002.08001.98001.99001.990013,100
19 Jan 20242.02002.04002.02002.04002.04001,800
18 Jan 20242.11002.20002.11002.20002.20007,300
17 Jan 20242.11002.11002.11002.11002.1100400
16 Jan 20242.13002.26002.13002.22002.22006,300
12 Jan 20242.26002.27002.26002.27002.27001,200
11 Jan 20242.22002.22002.22002.22002.22001,400
10 Jan 20242.16002.16002.16002.16002.1600600
09 Jan 20242.21002.21002.21002.21002.21001,000
08 Jan 20242.30002.32002.24002.27002.27005,100
05 Jan 20242.27002.28002.27002.28002.28002,500
04 Jan 20242.25002.34002.24002.26002.26004,100
03 Jan 20242.18002.36002.18002.36002.36002,000
02 Jan 20242.29002.29002.29002.29002.29001,400
29 Dec 20232.31002.31002.31002.31002.3100400
28 Dec 20232.32002.32002.32002.32002.32001,900
27 Dec 20232.27002.27002.27002.27002.27001,900
26 Dec 20232.28002.37002.16002.16002.160014,000
22 Dec 20232.25002.36002.25002.25002.25005,300
21 Dec 20232.24002.24002.24002.24002.24001,800
20 Dec 20232.21002.24002.10002.24002.24003,900
19 Dec 20232.22002.22002.22002.22002.220016,000
18 Dec 20232.21002.21002.12002.12002.12004,800
15 Dec 20232.23002.23002.23002.23002.23002,300
14 Dec 20232.17002.19002.17002.19002.1900800
13 Dec 20232.14002.15002.14002.15002.150028,700
12 Dec 20232.19002.21002.19002.21002.21003,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...