HKSE - Delayed Quote
HKD
Anhui Conch Cement Company Limited (0914.HK)
17.880
+0.110
(+0.62%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.850
18.030
17.720
17.880
17.880
6,356,483
Nov 5, 2026
17.850
17.850
17.620
17.770
17.770
8,334,196
Nov 4, 2026
17.580
17.580
17.160
17.390
17.390
7,747,029
Nov 3, 2026
17.380
17.520
17.190
17.510
17.510
7,187,403
Nov 2, 2026
17.060
17.400
17.060
17.220
17.220
8,448,909
Oct 30, 2026
16.980
17.160
16.750
17.120
17.120
7,272,608
Oct 29, 2026
16.620
17.020
16.160
16.940
16.940
13,158,108
Oct 28, 2026
16.930
16.940
16.500
16.620
16.620
5,443,500
Oct 27, 2026
16.970
17.030
16.700
16.820
16.820
4,985,384
Oct 26, 2026
16.600
17.070
16.600
16.790
16.790
5,972,385
Oct 23, 2026
16.410
16.860
16.100
16.580
16.580
7,441,356
Oct 22, 2026
16.200
16.610
16.200
16.410
16.410
5,338,526
Oct 21, 2026
16.320
16.690
16.300
16.610
16.610
7,371,066
Oct 20, 2026
16.640
16.680
16.240
16.300
16.300
8,487,170
Oct 16, 2026
16.160
16.880
16.150
16.640
16.640
10,563,200
Oct 15, 2026
16.140
16.180
15.900
16.160
16.160
3,427,500
Oct 14, 2026
15.950
16.380
15.840
16.160
16.160
5,893,820
Oct 13, 2026
16.070
16.070
15.630
15.950
15.950
2,633,662
Oct 12, 2026
16.080
16.300
15.800
15.870
15.870
6,192,378
Oct 9, 2026
16.000
16.120
15.870
15.990
15.990
6,075,130
Oct 8, 2026
15.800
16.240
15.660
15.980
15.980
5,231,443
Oct 7, 2026
16.200
16.200
15.750
15.800
15.800
4,055,018
Oct 6, 2026
16.200
16.200
15.790
15.850
15.850
2,112,716
Oct 5, 2026
16.380
16.380
15.570
15.800
15.800
2,248,019
Oct 2, 2026
16.170
16.220
15.830
15.910
15.910
3,613,196
Sep 30, 2026
15.860
16.230
15.660
16.170
16.170
4,949,541
Sep 29, 2026
15.840
16.000
15.690
15.900
15.900
4,580,471
Sep 28, 2026
15.650
15.930
15.650
15.750
15.750
3,637,598
Sep 25, 2026
15.810
15.810
15.450
15.690
15.690
3,769,692
Sep 24, 2026
15.890
16.020
15.660
15.910
15.910
5,872,035
Sep 23, 2026
15.840
16.220
15.790
15.850
15.850
5,719,899
Sep 22, 2026
15.980
16.030
15.730
15.850
15.850
7,119,323
Sep 21, 2026
15.960
16.130
15.800
16.020
16.020
5,265,742
Sep 18, 2026
16.260
16.280
15.950
15.960
15.960
8,460,779
Sep 17, 2026
16.220
16.330
15.930
16.260
16.260
7,801,594
Sep 16, 2026
16.200
16.290
16.050
16.260
16.260
7,761,216
Sep 15, 2026
16.250
16.320
16.100
16.200
16.200
8,454,416
Sep 14, 2026
16.490
16.580
16.180
16.260
16.260
7,155,982
Sep 11, 2026
16.900
16.900
16.460
16.490
16.490
12,397,671
Sep 10, 2026
16.960
17.030
16.570
16.750
16.750
10,430,445
Sep 9, 2026
16.840
17.000
16.690
16.970
16.970
10,227,818
Sep 8, 2026
0.15026
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
16.680
16.910
16.500
16.840
16.840
6,329,272
Sep 7, 2026
16.660
16.720
16.530
16.690
16.540
5,475,000
Sep 4, 2026
16.620
16.890
16.590
16.660
16.510
8,452,825
Sep 3, 2026
16.640
16.880
16.400
16.580
16.431
11,229,195
Sep 2, 2026
16.840
16.980
16.530
16.630
16.480
6,581,500
Sep 1, 2026
17.100
17.130
16.640
16.840
16.688
9,713,832
Aug 31, 2026
17.800
17.840
16.740
16.930
16.778
16,006,482
Aug 28, 2026
17.950
17.970
17.370
17.800
17.640
9,689,500
Aug 27, 2026
17.190
18.180
16.980
17.940
17.778
10,011,209
Aug 26, 2026
17.370
17.840
17.360
17.700
17.541
3,370,439
Aug 25, 2026
17.580
17.790
17.330
17.350
17.194
3,514,818
Aug 24, 2026
17.500
17.780
17.340
17.530
17.372
4,474,378
Aug 21, 2026
17.430
17.550
17.230
17.480
17.323
3,543,643
Aug 20, 2026
17.510
17.800
17.250
17.380
17.224
3,011,150
Aug 19, 2026
17.200
17.270
17.060
17.220
17.065
5,255,931
Aug 18, 2026
17.330
17.480
17.060
17.200
17.045
2,798,835
Aug 17, 2026
17.380
17.500
17.310
17.330
17.174
2,814,280
Aug 14, 2026
17.620
17.620
17.220
17.380
17.224
4,070,673
Aug 13, 2026
17.750
17.870
17.370
17.450
17.293
3,895,516
Aug 12, 2026
17.690
17.800
17.420
17.720
17.560
5,281,728
Aug 11, 2026
17.810
18.010
17.760
17.810
17.650
3,513,663
Aug 10, 2026
17.680
18.040
17.680
17.960
17.798
2,853,066
Aug 7, 2026
17.960
17.980
17.690
17.920
17.759
2,609,684
Aug 6, 2026
17.730
18.040
17.580
17.960
17.798
5,470,500
Aug 5, 2026
17.950
18.240
17.700
17.940
17.778
5,560,740
Aug 4, 2026
18.470
18.560
17.840
17.950
17.788
6,428,877
Aug 3, 2026
18.490
18.670
18.110
18.230
18.066
5,311,013
Jul 31, 2026
18.800
18.870
18.460
18.490
18.324
7,865,740
Jul 30, 2026
18.890
18.900
18.700
18.900
18.730
6,276,640
Jul 29, 2026
18.220
18.850
18.220
18.760
18.591
6,904,211
Jul 28, 2026
18.290
18.430
18.090
18.340
18.175
9,265,211
Jul 27, 2026
17.980
18.300
17.880
18.120
17.957
5,231,504
Jul 24, 2026
18.210
18.210
17.830
17.980
17.818
4,639,527
Jul 23, 2026
17.900
18.400
17.550
18.310
18.145
9,777,483
Jul 22, 2026
17.660
17.850
17.410
17.670
17.511
5,274,434
Jul 21, 2026
17.740
17.840
17.310
17.550
17.392
8,221,110
Jul 20, 2026
17.300
17.690
17.120
17.620
17.461
7,925,887
Jul 17, 2026
17.160
17.370
16.900
17.210
17.055
8,013,190
Jul 16, 2026
16.860
17.100
16.500
17.030
16.877
6,242,700
Jul 15, 2026
16.560
16.910
16.480
16.910
16.758
7,668,969
Jul 14, 2026
16.410
16.710
16.280
16.560
16.411
7,828,884
Jul 13, 2026
17.050
17.050
16.450
16.710
16.560
6,796,484
Jul 10, 2026
16.870
17.030
16.520
16.850
16.698
6,761,461
Jul 9, 2026
16.820
16.860
16.600
16.750
16.599
5,573,105
Jul 8, 2026
16.690
17.150
16.680
16.980
16.827
6,979,768
Jul 7, 2026
17.370
17.140
16.550
16.750
16.599
8,254,118
Jul 6, 2026
17.110
17.240
16.920
17.120
16.966
4,609,815
Jul 3, 2026
16.720
17.300
16.720
17.120
16.966
12,605,041
Jul 2, 2026
16.900
17.160
16.750
16.890
16.738
9,572,844
Jun 30, 2026
16.800
17.040
16.540
16.770
16.619
8,097,648
Jun 29, 2026
16.900
17.220
16.710
17.000
16.847
4,912,910
Jun 26, 2026
17.000
17.310
16.730
16.900
16.748
6,467,494
Jun 25, 2026
17.060
17.370
16.730
17.310
17.154
10,141,309
Jun 24, 2026
17.460
17.460
16.870
17.040
16.887
5,896,331
Jun 23, 2026
17.500
17.680
17.170
17.320
17.164
7,370,158
Jun 22, 2026
17.840
17.920
17.100
17.640
17.481
8,698,929
Jun 18, 2026
17.860
18.000
17.620
17.770
17.610
18,755,423
Jun 17, 2026
18.000
18.390
17.810
17.860
17.699
5,314,233
Jun 16, 2026
17.930
18.510
17.930
17.940
17.778
3,960,456
Jun 15, 2026
18.250
18.540
17.910
18.160
17.997
5,409,730
Jun 12, 2026
18.000
18.390
17.970
18.180
18.016
4,925,940
Jun 11, 2026
17.830
18.260
17.740
17.960
17.798
7,123,233
Jun 10, 2026
18.180
18.300
17.740
18.150
17.987
5,024,301
Jun 9, 2026
18.180
18.420
17.830
18.260
18.096
8,059,290
Jun 8, 2026
18.180
18.380
17.910
18.210
18.046
7,087,161
Jun 5, 2026
18.630
18.810
18.280
18.320
18.155
4,028,686
Jun 4, 2026
18.650
18.790
18.530
18.630
18.462
6,323,980
Jun 3, 2026
18.800
18.800
18.460
18.650
18.482
8,539,328
Jun 2, 2026
0.69948
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
18.880
18.930
18.480
18.620
18.452
9,004,000
Jun 1, 2026
18.870
19.310
18.830
19.280
18.413
7,043,526
May 29, 2026
18.900
19.570
18.760
19.030
18.174
14,205,732
May 28, 2026
18.800
19.060
18.460
18.900
18.050
11,309,896
May 27, 2026
18.850
19.020
18.750
18.870
18.022
8,711,601
May 26, 2026
18.630
18.880
18.500
18.610
17.773
6,850,819
May 22, 2026
19.190
19.190
18.520
18.640
17.802
6,524,661
May 21, 2026
18.840
19.250
18.660
18.690
17.850
10,544,246
May 20, 2026
19.240
19.400
18.790
18.950
18.098
9,834,839
May 19, 2026
19.240
19.440
19.100
19.240
18.375
9,592,539
May 18, 2026
19.630
19.700
19.240
19.360
18.490
8,736,114
May 15, 2026
20.280
20.340
19.680
19.900
19.005
9,933,985
May 14, 2026
20.640
20.740
20.180
20.340
19.426
8,140,788
May 13, 2026
20.480
20.640
20.140
20.520
19.597
6,542,180
May 12, 2026
20.360
20.680
20.180
20.480
19.559
10,556,729
May 11, 2026
19.890
20.500
19.830
20.340
19.426
10,204,944
May 8, 2026
20.020
20.200
19.690
19.900
19.005
7,000,652
May 7, 2026
20.200
20.920
20.120
20.200
19.292
13,932,676
May 6, 2026
19.390
20.140
19.210
20.100
19.196
9,635,182
May 5, 2026
19.700
19.880
19.270
19.480
18.604
4,390,113
May 4, 2026
19.590
19.920
19.540
19.750
18.862
2,932,861
Apr 30, 2026
19.740
19.830
19.510
19.560
18.681
10,817,283
Apr 29, 2026
19.900
20.140
19.620
20.080
19.177
6,194,536
Apr 28, 2026
20.160
20.160
19.650
19.840
18.948
9,794,928
Apr 27, 2026
20.040
20.220
19.910
20.160
19.254
9,891,180
Apr 24, 2026
20.120
20.160
19.920
19.990
19.091
10,012,867
Apr 23, 2026
20.440
20.440
20.020
20.160
19.254
8,823,791
Apr 22, 2026
20.980
20.980
20.280
20.440
19.521
8,058,020
Apr 21, 2026
20.380
20.660
20.020
20.640
19.712
6,816,723
Apr 20, 2026
20.200
20.400
19.950
20.340
19.426
4,886,000
Apr 17, 2026
20.500
20.500
20.020
20.200
19.292
9,386,805
Apr 16, 2026
20.900
21.000
20.220
20.600
19.674
14,447,350
Apr 15, 2026
21.020
21.220
20.720
20.900
19.960
6,729,221
Apr 14, 2026
20.960
21.100
20.620
20.900
19.960
8,639,689
Apr 13, 2026
21.060
21.060
20.500
20.960
20.018
7,531,381
Apr 10, 2026
21.140
21.400
20.920
21.060
20.113
9,364,499
Apr 9, 2026
21.260
21.260
20.920
21.060
20.113
6,496,105
Apr 8, 2026
21.300
21.500
21.000
21.400
20.438
14,121,999
Apr 2, 2026
21.740
21.740
20.820
21.060
20.113
7,800,125
Apr 1, 2026
21.400
21.720
21.380
21.580
20.610
4,153,814
Mar 31, 2026
21.340
21.700
21.200
21.200
20.247
12,866,539
Mar 30, 2026
21.280
21.800
21.020
21.720
20.744
8,344,101
Mar 27, 2026
21.200
21.580
21.100
21.280
20.323
7,025,252
Mar 26, 2026
21.460
21.680
21.040
21.280
20.323
6,288,665
Mar 25, 2026
21.840
22.080
21.600
21.740
20.763
5,905,613
Mar 24, 2026
21.000
21.580
20.780
21.460
20.495
10,282,505
Mar 23, 2026
21.800
22.000
20.580
20.860
19.922
16,328,898
Mar 20, 2026
22.360
22.520
22.000
22.240
21.240
8,935,527
Mar 19, 2026
22.780
22.780
22.280
22.280
21.278
7,913,520
Mar 18, 2026
23.180
23.240
22.700
22.880
21.851
4,930,045
Mar 17, 2026
22.800
23.460
22.800
23.000
21.966
12,125,640
Mar 16, 2026
22.960
23.300
22.480
22.780
21.756
14,529,675
Mar 13, 2026
23.000
23.440
22.660
22.740
21.718
7,601,205
Mar 12, 2026
22.960
23.100
22.520
22.860
21.832
10,198,721
Mar 11, 2026
22.340
23.180
22.340
22.980
21.947
12,798,075
Mar 10, 2026
22.660
22.940
22.200
22.300
21.297
10,567,295
Mar 9, 2026
22.880
22.880
21.880
22.500
21.488
11,996,120
Mar 6, 2026
22.500
23.280
22.340
23.120
22.081
8,069,961
Mar 5, 2026
23.220
23.500
22.660
22.700
21.679
9,221,661
Mar 4, 2026
23.440
23.640
22.880
23.140
22.100
9,898,375
Mar 3, 2026
24.800
25.080
23.520
23.560
22.501
10,881,892
Mar 2, 2026
24.400
24.760
23.680
24.560
23.456
12,784,636
Feb 27, 2026
24.840
24.980
23.980
24.500
23.399
17,838,621
Feb 26, 2026
25.700
25.700
24.660
24.840
23.723
114,868,841
Feb 25, 2026
25.500
27.140
25.500
26.700
25.500
28,559,565
Feb 24, 2026
25.000
25.440
24.900
25.300
24.163
10,831,234
Feb 23, 2026
25.080
25.220
24.680
25.220
24.086
4,621,592
Feb 20, 2026
25.460
25.500
24.720
24.800
23.685
6,378,095
Feb 16, 2026
25.060
25.060
25.060
25.060
23.933
-
Feb 13, 2026
25.200
25.240
24.820
25.080
23.952
8,915,303
Feb 12, 2026
25.480
25.900
25.200
25.520
24.373
9,901,608
Feb 11, 2026
24.900
26.020
24.900
25.820
24.659
24,775,914
Feb 10, 2026
24.940
25.300
24.600
25.100
23.972
12,974,788
Feb 9, 2026
24.720
25.020
24.360
24.940
23.819
10,889,429
Feb 6, 2026
24.740
25.140
24.300
24.520
23.418
12,314,850
Feb 5, 2026
24.380
25.040
24.280
24.860
23.742
11,512,189
Feb 4, 2026
24.820
24.980
24.140
24.820
23.704
9,732,824
Feb 3, 2026
24.080
24.680
23.940
24.480
23.379
9,018,693
Feb 2, 2026
24.820
24.820
23.400
23.860
22.787
10,562,780
Jan 30, 2026
25.000
25.940
24.640
24.820
23.704
12,368,409
Jan 29, 2026
25.460
25.460
24.880
25.460
24.315
6,131,703
Jan 28, 2026
24.480
25.440
24.280
25.080
23.952
9,289,355
Jan 27, 2026
24.260
24.680
24.240
24.460
23.360
5,598,190
Jan 26, 2026
24.220
24.600
23.920
24.460
23.360
11,046,485
Jan 23, 2026
24.360
24.420
23.520
23.880
22.806
8,576,756
Jan 22, 2026
23.100
24.440
23.040
24.280
23.188
13,716,758
Jan 21, 2026
23.500
23.700
22.900
23.040
22.004
9,345,178
Jan 20, 2026
22.680
23.640
22.600
23.560
22.501
12,459,884
Jan 19, 2026
22.620
23.120
22.440
22.740
21.718
3,465,000
Jan 16, 2026
23.240
23.420
22.540
22.800
21.775
5,776,885
Jan 15, 2026
23.540
23.540
23.080
23.140
22.100
7,214,449
Jan 14, 2026
23.200
23.280
22.920
23.100
22.062
7,193,079
Jan 13, 2026
23.180
23.380
22.940
23.200
22.157
5,673,864
Jan 12, 2026
22.740
22.940
22.400
22.900
21.870
8,742,847
Jan 9, 2026
23.180
23.400
22.540
22.680
21.660
11,989,560
Jan 8, 2026
22.860
23.560
22.800
23.300
22.253
7,391,290
Jan 7, 2026
23.160
23.460
22.860
23.100
22.062
9,529,162
Jan 6, 2026
22.400
23.140
22.220
23.100
22.062
11,118,285
Jan 5, 2026
22.560
22.700
22.360
22.400
21.393
3,870,754
Jan 2, 2026
22.080
22.720
22.040
22.720
21.699
2,413,164
Dec 31, 2025
22.180
22.180
22.180
22.180
21.183
-
Dec 30, 2025
22.620
23.040
22.040
22.080
21.087
7,451,069
Dec 29, 2025
23.040
23.400
22.740
22.780
21.756
2,423,000
Dec 24, 2025
23.080
23.080
23.080
23.080
22.042
-
Dec 23, 2025
22.620
23.080
22.480
22.960
21.928
3,267,437
Dec 22, 2025
22.400
22.580
22.300
22.580
21.565
2,078,327
Dec 19, 2025
22.440
22.660
22.320
22.400
21.393
4,315,396
Dec 18, 2025
22.660
22.660
22.380
22.520
21.508
3,825,777
Dec 17, 2025
22.460
22.720
22.140
22.400
21.393
6,491,711
Dec 16, 2025
22.880
23.060
22.400
22.460
21.450
5,114,529
Dec 15, 2025
23.140
23.340
22.900
23.040
22.004
3,556,550
Dec 12, 2025
22.780
23.140
22.780
23.140
22.100
4,823,300
Dec 11, 2025
23.200
23.200
22.620
22.660
21.641
4,059,491
Dec 10, 2025
22.740
23.220
22.640
23.080
22.042
2,788,344
Dec 9, 2025
23.800
23.800
22.720
22.740
21.718
5,205,606
Dec 8, 2025
24.000
24.080
23.680
23.700
22.635
2,483,762
Dec 5, 2025
23.500
23.900
23.460
23.820
22.749
3,023,919
Dec 4, 2025
23.800
23.800
23.400
23.540
22.482
3,634,908
Dec 3, 2025
24.000
24.000
23.640
23.680
22.615
3,285,578
Dec 2, 2025
23.680
24.000
23.440
23.980
22.902
6,944,092
Dec 1, 2025
23.180
23.840
23.140
23.680
22.615
5,215,643
Nov 28, 2025
23.340
23.500
22.940
23.420
22.367
5,012,451
Nov 27, 2025
23.180
23.580
23.000
23.040
22.004
6,156,050
Nov 26, 2025
23.380
23.580
23.160
23.220
22.176
7,832,074
Nov 25, 2025
23.200
23.420
23.040
23.220
22.176
6,807,358
Nov 24, 2025
22.960
23.020
22.620
22.840
21.813
7,618,065
Nov 21, 2025
23.120
23.220
22.780
22.800
21.775
7,622,301
Nov 20, 2025
22.900
23.480
22.840
23.380
22.329
13,404,448
Nov 19, 2025
22.880
23.080
22.660
22.740
21.718
3,346,240
Nov 18, 2025
23.500
23.500
22.900
22.940
21.909
3,766,278
Nov 17, 2025
23.920
23.940
23.420
23.540
22.482
3,116,168
Nov 14, 2025
24.200
24.480
23.920
23.960
22.883
2,555,359
Nov 13, 2025
23.960
24.580
23.760
24.440
23.341
4,576,261
Nov 12, 2025
24.020
24.100
23.700
24.040
22.959
5,589,344
Nov 11, 2025
23.780
24.100
23.660
24.000
22.921
5,367,531
Nov 10, 2025
23.500
23.880
23.320
23.760
22.692
6,724,972
Nov 7, 2025
22.760
23.380
22.620
23.320
22.272
6,910,151
Nov 6, 2025
22.900
22.900
22.560
22.760
21.737
4,831,787
