Skip to main content
Anhui Conch Cement Company Limited (HKG:0914)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.82
+0.28 (1.19%)
At close: Dec 5, 2025

HKG:0914 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5023.9023.4623.8223.821.19%3,023,919
Dec 4, 202523.8023.8023.4023.5423.54-0.59%3,634,908
Dec 3, 202524.0024.0023.6423.6823.68-1.25%3,285,578
Dec 2, 202523.6824.0023.4423.9823.981.27%6,944,092
Dec 1, 202523.1823.8423.1423.6823.681.11%5,215,643
Nov 28, 202523.3423.5022.9423.4223.421.65%5,012,451
Nov 27, 202523.1823.5823.0023.0423.04-0.78%6,156,050
Nov 26, 202523.3823.5823.1623.2223.22-7,832,074
Nov 25, 202523.2023.4223.0423.2223.221.66%6,807,358
Nov 24, 202522.9623.0222.6222.8422.840.18%7,618,065
Nov 21, 202523.1223.2222.7822.8022.80-2.48%7,622,301
Nov 20, 202522.9023.4822.8423.3823.382.81%13,404,440
Nov 19, 202522.8823.0822.6622.7422.74-0.87%3,346,240
Nov 18, 202523.5023.5022.9022.9422.94-2.55%3,766,278
Nov 17, 202523.9223.9423.4223.5423.54-1.75%3,116,168
Nov 14, 202524.2024.4823.9223.9623.96-1.96%2,555,359
Nov 13, 202523.9624.5823.7624.4424.441.66%4,576,261
Nov 12, 202524.0224.1023.7024.0424.040.17%5,589,344
Nov 11, 202523.7824.1023.6624.0024.001.01%5,367,531
Nov 10, 202523.5023.8823.3223.7623.761.89%6,724,972
Nov 7, 202522.7623.3822.6223.3223.322.46%6,910,151
Nov 6, 202522.9022.9022.5622.7622.760.53%4,831,787
Nov 5, 202522.6822.7422.1822.6422.64-0.44%8,453,549
Nov 4, 202523.4623.4822.6222.7422.74-2.15%6,741,761
Nov 3, 202523.1423.4822.9623.2423.240.43%8,182,680
Oct 31, 202523.4023.6823.0423.1423.14-2.69%15,241,060
Oct 30, 202523.6023.8823.3423.7823.780.76%12,199,870
Oct 28, 202524.3024.3023.5423.6023.60-1.67%6,888,138
Oct 27, 202523.7024.1423.6024.0024.001.27%8,194,240
Oct 24, 202523.8423.9423.5823.7023.70-0.59%8,919,284
Oct 23, 202523.7224.1023.3223.8423.84-0.50%6,251,643
Oct 22, 202523.9424.0823.6223.9623.96-0.08%4,948,440
Oct 21, 202524.1024.4623.8823.9823.98-0.08%4,653,160
Oct 20, 202524.4024.4023.9224.0024.00-0.17%6,042,500
Oct 17, 202525.0025.1023.8824.0424.04-3.84%8,550,586
Oct 16, 202525.6025.9024.8025.0025.00-3.40%17,425,220
Oct 15, 202524.2825.8824.2825.8825.886.77%18,227,140
Oct 14, 202524.3024.8624.0024.2424.24-0.98%7,959,033
Oct 13, 202524.3824.6023.8624.4824.48-2.00%12,236,770
Oct 10, 202524.3025.1024.0424.9824.982.80%14,211,660
Oct 9, 202523.8424.3023.6624.3024.301.93%10,634,830
Oct 8, 202523.7224.0023.6223.8423.840.51%5,417,572
Oct 6, 202523.6023.7623.4023.7223.72-0.75%2,618,137
Oct 3, 202523.4023.9023.4023.9023.901.27%3,264,028
Oct 2, 202523.4023.7023.0823.6023.600.43%8,849,080
Sep 30, 202523.4023.8023.3623.5023.500.43%4,592,557
Sep 29, 202523.1023.5622.9823.4023.401.21%4,597,300
Sep 26, 202522.9423.3022.8423.1223.120.78%3,950,846
Sep 25, 202523.0623.3622.8822.9422.94-0.09%5,931,480
Sep 24, 202523.1023.1822.8022.9622.96-0.61%6,417,388