HKSE - Delayed Quote
HKD
West China Cement Limited (2233.HK)
1.865
-0.015
(-0.80%)
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
1.840
1.890
1.830
1.865
1.865
7,154,000
Nov 5, 2026
1.865
1.910
1.850
1.880
1.880
9,512,000
Nov 4, 2026
1.805
1.850
1.795
1.850
1.850
6,084,000
Nov 3, 2026
1.820
1.840
1.760
1.815
1.815
8,502,000
Nov 2, 2026
1.790
1.850
1.780
1.810
1.810
9,890,000
Oct 30, 2026
1.740
1.825
1.735
1.790
1.790
6,982,000
Oct 29, 2026
1.730
1.820
1.730
1.775
1.775
9,522,000
Oct 28, 2026
1.735
1.760
1.700
1.755
1.755
7,612,000
Oct 27, 2026
1.720
1.740
1.695
1.705
1.705
4,760,000
Oct 26, 2026
1.695
1.705
1.650
1.705
1.705
7,616,000
Oct 23, 2026
1.650
1.690
1.575
1.680
1.680
14,984,000
Oct 22, 2026
1.730
1.730
1.630
1.655
1.655
16,609,000
Oct 21, 2026
1.735
1.735
1.710
1.720
1.720
7,216,000
Oct 20, 2026
1.735
1.740
1.710
1.715
1.715
5,094,000
Oct 16, 2026
1.695
1.745
1.680
1.730
1.730
11,342,000
Oct 15, 2026
1.700
1.700
1.650
1.675
1.675
16,760,000
Oct 14, 2026
1.765
1.785
1.705
1.705
1.705
14,443,000
Oct 13, 2026
1.760
1.810
1.710
1.795
1.795
10,018,000
Oct 12, 2026
1.850
1.890
1.770
1.770
1.770
9,490,000
Oct 9, 2026
1.855
1.875
1.830
1.835
1.835
6,672,000
Oct 8, 2026
1.810
1.895
1.810
1.850
1.850
10,448,160
Oct 7, 2026
1.790
1.820
1.780
1.805
1.805
2,314,000
Oct 6, 2026
1.780
1.820
1.780
1.790
1.790
864,000
Oct 5, 2026
1.745
1.795
1.745
1.785
1.785
2,062,000
Oct 2, 2026
1.855
1.855
1.740
1.800
1.800
2,940,000
Sep 30, 2026
1.820
1.870
1.790
1.865
1.865
9,696,000
Sep 29, 2026
1.780
1.830
1.750
1.795
1.795
17,398,000
Sep 28, 2026
1.815
1.815
1.735
1.745
1.745
9,960,000
Sep 25, 2026
1.775
1.795
1.725
1.780
1.780
4,758,000
Sep 24, 2026
1.800
1.805
1.760
1.790
1.790
8,370,000
Sep 23, 2026
1.845
1.885
1.800
1.820
1.820
11,170,000
Sep 22, 2026
1.800
1.840
1.780
1.835
1.835
16,950,000
Sep 21, 2026
1.815
1.835
1.780
1.825
1.825
13,548,000
Sep 18, 2026
1.780
1.830
1.755
1.785
1.785
12,106,000
Sep 17, 2026
1.810
1.810
1.760
1.775
1.775
10,330,000
Sep 16, 2026
1.815
1.820
1.770
1.810
1.810
12,968,000
Sep 15, 2026
1.850
1.855
1.810
1.820
1.820
7,602,000
Sep 14, 2026
1.885
1.890
1.850
1.860
1.860
7,034,000
Sep 11, 2026
1.910
1.910
1.850
1.890
1.890
12,740,000
Sep 10, 2026
1.960
1.960
1.905
1.930
1.930
5,799,000
Sep 9, 2026
1.930
1.965
1.915
1.960
1.960
7,004,000
Sep 8, 2026
1.930
1.950
1.895
1.925
1.925
7,552,000
Sep 7, 2026
1.945
1.950
1.910
1.925
1.925
6,140,000
Sep 4, 2026
1.945
1.990
1.940
1.945
1.945
11,468,000
Sep 3, 2026
1.940
1.965
1.900
1.920
1.920
7,082,000
Sep 2, 2026
1.920
1.940
1.870
1.940
1.940
13,470,000
Sep 1, 2026
1.940
2.010
1.930
1.930
1.930
11,640,000
Aug 31, 2026
2.065
2.075
1.930
1.970
1.970
30,499,000
Aug 28, 2026
2.105
2.105
2.035
2.060
2.060
15,038,000
Aug 27, 2026
2.000
2.115
1.990
2.105
2.105
22,928,631
Aug 26, 2026
1.950
2.050
1.920
2.030
2.030
23,212,000
Aug 25, 2026
1.830
1.930
1.765
1.920
1.920
28,390,800
Aug 24, 2026
1.810
1.865
1.805
1.815
1.815
8,820,000
Aug 21, 2026
1.795
1.865
1.780
1.850
1.850
15,688,000
Aug 20, 2026
1.710
1.800
1.710
1.790
1.790
17,792,000
Aug 19, 2026
1.720
1.750
1.680
1.720
1.720
12,480,000
Aug 18, 2026
1.720
1.720
1.695
1.720
1.720
11,872,000
Aug 17, 2026
1.730
1.745
1.695
1.715
1.715
10,494,000
Aug 14, 2026
1.745
1.745
1.715
1.735
1.735
14,946,000
Aug 13, 2026
1.775
1.775
1.720
1.745
1.745
16,726,000
Aug 12, 2026
1.765
1.790
1.760
1.785
1.785
10,580,000
Aug 11, 2026
1.820
1.820
1.750
1.775
1.775
24,030,000
Aug 10, 2026
1.735
1.910
1.735
1.820
1.820
54,962,000
Aug 7, 2026
1.710
1.750
1.675
1.715
1.715
25,590,623
Aug 6, 2026
1.750
1.760
1.700
1.710
1.710
16,832,000
Aug 5, 2026
1.800
1.820
1.760
1.765
1.765
13,960,000
Aug 4, 2026
1.855
1.870
1.770
1.780
1.780
19,666,000
Aug 3, 2026
1.790
1.875
1.790
1.835
1.835
21,714,308
Jul 31, 2026
1.740
1.810
1.700
1.790
1.790
12,784,000
Jul 30, 2026
1.770
1.800
1.720
1.740
1.740
10,682,000
Jul 29, 2026
1.700
1.790
1.700
1.790
1.790
20,140,000
Jul 28, 2026
1.720
1.720
1.680
1.700
1.700
7,646,300
Jul 27, 2026
1.730
1.740
1.700
1.720
1.720
7,938,000
Jul 24, 2026
1.790
1.790
1.720
1.730
1.730
12,930,000
Jul 23, 2026
1.810
1.830
1.770
1.790
1.790
12,110,000
Jul 22, 2026
1.780
1.840
1.760
1.800
1.800
18,458,000
Jul 21, 2026
1.680
1.800
1.680
1.780
1.780
21,978,000
Jul 20, 2026
1.640
1.740
1.640
1.690
1.690
39,086,000
Jul 17, 2026
1.710
1.720
1.580
1.640
1.640
32,380,000
Jul 16, 2026
1.670
1.750
1.640
1.710
1.710
28,278,004
Jul 15, 2026
1.510
1.680
1.490
1.670
1.670
55,518,000
Jul 14, 2026
1.560
1.580
1.510
1.510
1.510
22,594,000
Jul 13, 2026
1.560
1.590
1.540
1.580
1.580
16,118,000
Jul 10, 2026
1.500
1.560
1.460
1.540
1.540
21,328,000
Jul 9, 2026
1.490
1.500
1.420
1.490
1.490
28,834,000
Jul 8, 2026
1.500
1.530
1.490
1.510
1.510
13,812,000
Jul 7, 2026
1.570
1.570
1.500
1.510
1.510
15,308,000
Jul 6, 2026
1.540
1.600
1.520
1.540
1.540
23,514,000
Jul 3, 2026
1.440
1.530
1.440
1.530
1.530
27,428,000
Jul 2, 2026
1.380
1.450
1.380
1.430
1.430
34,500,000
Jun 30, 2026
1.440
1.440
1.340
1.380
1.380
33,270,641
Jun 29, 2026
1.390
1.470
1.350
1.440
1.440
40,386,000
Jun 26, 2026
1.390
1.390
1.340
1.380
1.380
68,803,313
Jun 25, 2026
1.530
1.530
1.400
1.420
1.420
88,068,000
Jun 24, 2026
1.560
1.580
1.490
1.550
1.550
26,660,000
Jun 23, 2026
1.560
1.590
1.520
1.560
1.560
19,740,000
Jun 22, 2026
1.620
1.620
1.520
1.560
1.560
39,528,449
Jun 18, 2026
1.650
1.680
1.590
1.630
1.630
39,788,300
Jun 17, 2026
1.690
1.730
1.640
1.650
1.650
28,608,000
Jun 16, 2026
1.750
1.750
1.650
1.700
1.700
33,030,574
Jun 15, 2026
1.760
1.790
1.690
1.750
1.750
26,664,000
Jun 12, 2026
1.680
1.760
1.640
1.720
1.720
33,714,000
Jun 11, 2026
1.630
1.690
1.520
1.680
1.680
78,238,000
Jun 10, 2026
1.900
1.900
1.580
1.630
1.630
126,944,000
Jun 9, 2026
1.920
1.930
1.830
1.890
1.890
43,621,982
Jun 8, 2026
1.990
1.990
1.890
1.900
1.900
32,426,124
Jun 5, 2026
2.080
2.090
1.990
2.010
2.010
24,904,494
Jun 4, 2026
2.110
2.110
1.990
2.060
2.060
38,324,300
Jun 3, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
2.140
2.150
2.060
2.120
2.120
23,172,000
Jun 2, 2026
2.180
2.200
2.150
2.170
2.115
20,090,000
Jun 1, 2026
2.200
2.210
2.160
2.180
2.125
22,426,000
May 29, 2026
2.250
2.270
2.170
2.190
2.134
30,056,000
May 28, 2026
2.310
2.310
2.220
2.230
2.173
21,688,400
May 27, 2026
2.320
2.340
2.290
2.310
2.251
11,010,000
May 26, 2026
2.400
2.400
2.300
2.310
2.251
24,047,350
May 22, 2026
2.300
2.410
2.290
2.390
2.329
22,702,342
May 21, 2026
2.360
2.380
2.280
2.290
2.232
19,710,000
May 20, 2026
2.390
2.390
2.310
2.350
2.290
14,672,049
May 19, 2026
2.360
2.420
2.300
2.380
2.320
31,068,000
May 18, 2026
2.400
2.400
2.320
2.370
2.310
18,406,000
May 15, 2026
2.440
2.440
2.370
2.400
2.339
16,716,000
May 14, 2026
2.500
2.500
2.410
2.440
2.378
18,224,300
May 13, 2026
2.530
2.530
2.430
2.490
2.427
26,423,850
May 12, 2026
2.550
2.560
2.480
2.520
2.456
18,132,000
May 11, 2026
2.560
2.620
2.520
2.550
2.485
25,457,250
May 8, 2026
2.620
2.640
2.550
2.580
2.515
12,006,462
May 7, 2026
2.560
2.620
2.550
2.620
2.554
19,656,000
May 6, 2026
2.500
2.580
2.500
2.580
2.515
23,428,000
May 5, 2026
2.500
2.500
2.440
2.460
2.398
3,230,000
May 4, 2026
2.550
2.550
2.470
2.500
2.437
7,146,000
Apr 30, 2026
2.580
2.590
2.500
2.530
2.466
29,574,000
Apr 29, 2026
2.550
2.580
2.490
2.570
2.505
17,341,000
Apr 28, 2026
2.590
2.640
2.520
2.520
2.456
17,520,000
Apr 27, 2026
2.420
2.650
2.410
2.630
2.563
39,514,000
Apr 24, 2026
2.390
2.430
2.330
2.410
2.349
14,332,837
Apr 23, 2026
2.500
2.510
2.360
2.390
2.329
33,550,000
Apr 22, 2026
2.510
2.520
2.420
2.500
2.437
19,487,000
Apr 21, 2026
2.530
2.560
2.510
2.520
2.456
8,892,000
Apr 20, 2026
2.480
2.530
2.450
2.510
2.446
12,256,000
Apr 17, 2026
2.480
2.520
2.460
2.480
2.417
16,752,000
Apr 16, 2026
2.490
2.520
2.450
2.470
2.407
22,762,000
Apr 15, 2026
2.520
2.520
2.480
2.490
2.427
12,872,400
Apr 14, 2026
2.500
2.580
2.500
2.520
2.456
25,630,000
Apr 13, 2026
2.480
2.520
2.440
2.490
2.427
24,813,615
Apr 10, 2026
2.390
2.540
2.390
2.490
2.427
47,340,600
Apr 9, 2026
2.420
2.440
2.370
2.390
2.329
27,132,600
Apr 8, 2026
2.390
2.460
2.350
2.420
2.359
55,180,500
Apr 2, 2026
2.300
2.340
2.260
2.290
2.232
23,576,000
Apr 1, 2026
2.280
2.300
2.210
2.300
2.242
29,116,000
Mar 31, 2026
2.160
2.210
2.140
2.180
2.125
21,096,000
Mar 30, 2026
2.200
2.200
2.130
2.190
2.134
43,134,835
Mar 27, 2026
2.230
2.250
2.190
2.240
2.183
21,818,000
Mar 26, 2026
2.210
2.330
2.190
2.230
2.173
49,612,000
Mar 25, 2026
2.190
2.220
2.130
2.220
2.164
37,522,000
Mar 24, 2026
2.100
2.190
2.050
2.170
2.115
49,578,000
Mar 23, 2026
2.150
2.150
2.030
2.080
2.027
56,327,500
Mar 20, 2026
2.210
2.250
2.150
2.180
2.125
30,940,781
Mar 19, 2026
2.280
2.280
2.190
2.210
2.154
41,224,000
Mar 18, 2026
2.380
2.370
2.280
2.300
2.242
23,495,667
Mar 17, 2026
2.350
2.440
2.330
2.380
2.320
38,790,000
Mar 16, 2026
2.380
2.400
2.270
2.340
2.281
81,664,000
Mar 13, 2026
2.290
2.310
2.240
2.270
2.212
29,702,000
Mar 12, 2026
2.360
2.360
2.240
2.290
2.232
57,454,000
Mar 11, 2026
2.210
2.380
2.210
2.360
2.300
53,954,000
Mar 10, 2026
2.150
2.220
2.150
2.210
2.154
54,343,000
Mar 9, 2026
2.070
2.120
1.980
2.120
2.066
93,828,000
Mar 6, 2026
2.080
2.160
1.950
2.120
2.066
133,862,526
Mar 5, 2026
2.400
2.400
1.820
2.070
2.018
436,253,099
Mar 4, 2026
2.820
2.860
2.750
2.820
2.749
37,318,000
Mar 3, 2026
2.980
2.980
2.820
2.830
2.758
38,278,000
Mar 2, 2026
3.000
3.000
2.880
2.980
2.904
38,752,000
Feb 27, 2026
2.960
3.050
2.910
3.020
2.943
27,302,000
Feb 26, 2026
3.100
3.100
2.950
2.960
2.885
30,026,000
Feb 25, 2026
3.020
3.130
3.020
3.070
2.992
26,758,256
Feb 24, 2026
2.980
3.060
2.970
3.010
2.934
25,308,000
Feb 23, 2026
2.940
3.030
2.940
2.970
2.895
8,686,000
Feb 20, 2026
2.990
3.000
2.870
2.910
2.836
11,968,000
Feb 16, 2026
2.980
2.980
2.980
2.980
2.904
-
Feb 13, 2026
3.000
3.030
2.930
3.020
2.943
32,802,000
Feb 12, 2026
2.940
3.030
2.930
3.010
2.934
33,864,000
Feb 11, 2026
2.850
2.960
2.840
2.930
2.856
39,626,000
Feb 10, 2026
2.960
2.980
2.770
2.840
2.768
90,774,500
Feb 9, 2026
2.980
3.030
2.900
2.910
2.836
47,265,442
Feb 6, 2026
3.180
3.210
2.870
2.900
2.826
113,533,432
Feb 5, 2026
3.340
3.340
3.170
3.180
3.099
29,522,000
Feb 4, 2026
3.350
3.410
3.290
3.360
3.275
28,894,000
Feb 3, 2026
3.290
3.360
3.170
3.310
3.226
48,996,000
Feb 2, 2026
3.720
3.720
3.140
3.170
3.090
147,392,000
Jan 30, 2026
3.770
3.770
3.610
3.750
3.655
25,370,000
Jan 29, 2026
3.780
3.800
3.640
3.800
3.704
39,534,000
Jan 28, 2026
3.580
3.830
3.540
3.770
3.674
46,783,500
Jan 27, 2026
3.470
3.580
3.420
3.580
3.489
21,474,000
Jan 26, 2026
3.480
3.480
3.390
3.470
3.382
19,136,000
Jan 23, 2026
3.350
3.450
3.270
3.450
3.363
29,730,000
Jan 22, 2026
3.340
3.350
3.260
3.330
3.246
23,174,000
Jan 21, 2026
3.430
3.430
3.300
3.340
3.255
24,710,000
Jan 20, 2026
3.350
3.580
3.330
3.430
3.343
40,510,481
Jan 19, 2026
3.280
3.410
3.220
3.340
3.255
40,736,000
Jan 16, 2026
3.280
3.300
3.180
3.210
3.129
22,618,000
Jan 15, 2026
3.210
3.330
3.190
3.220
3.138
25,564,436
Jan 14, 2026
3.260
3.300
3.200
3.240
3.158
35,067,000
Jan 13, 2026
3.290
3.300
3.210
3.260
3.177
22,636,000
Jan 12, 2026
3.390
3.430
3.180
3.270
3.187
57,004,000
Jan 9, 2026
3.300
3.440
3.270
3.400
3.314
34,825,000
Jan 8, 2026
3.240
3.320
3.220
3.300
3.216
21,842,000
Jan 7, 2026
3.250
3.320
3.200
3.260
3.177
21,448,000
Jan 6, 2026
3.260
3.280
3.200
3.230
3.148
26,618,014
Jan 5, 2026
3.110
3.280
3.110
3.260
3.177
41,038,000
Jan 2, 2026
3.090
3.140
3.020
3.120
3.041
8,976,645
Dec 31, 2025
3.090
3.090
3.090
3.090
3.012
-
Dec 30, 2025
3.070
3.100
2.980
3.090
3.012
29,372,000
Dec 29, 2025
2.880
3.120
2.880
3.060
2.982
57,255,002
Dec 24, 2025
2.850
2.850
2.850
2.850
2.778
-
Dec 23, 2025
2.900
2.930
2.850
2.860
2.788
21,612,000
Dec 22, 2025
2.910
2.930
2.850
2.870
2.797
20,896,000
Dec 19, 2025
2.890
2.930
2.830
2.910
2.836
22,826,000
Dec 18, 2025
2.950
2.950
2.860
2.890
2.817
23,403,264
Dec 17, 2025
2.950
2.970
2.910
2.950
2.875
9,228,000
Dec 16, 2025
2.990
2.990
2.910
2.930
2.856
14,316,000
Dec 15, 2025
2.990
3.030
2.960
2.990
2.914
12,962,000
Dec 12, 2025
2.960
3.010
2.920
3.010
2.934
12,860,008
Dec 11, 2025
2.960
3.000
2.910
2.920
2.846
12,238,008
Dec 10, 2025
2.980
2.980
2.900
2.940
2.865
12,888,502
Dec 9, 2025
3.120
3.120
2.930
2.960
2.885
38,729,838
Dec 8, 2025
3.180
3.190
3.050
3.070
2.992
22,935,676
Dec 5, 2025
3.050
3.180
3.020
3.180
3.099
39,324,000
Dec 4, 2025
2.980
3.040
2.980
3.030
2.953
13,514,850
Dec 3, 2025
2.990
3.000
2.930
2.990
2.914
8,004,000
Dec 2, 2025
2.990
2.990
2.920
2.980
2.904
12,234,000
Dec 1, 2025
3.060
3.070
2.940
2.970
2.895
25,530,000
Nov 28, 2025
2.980
3.070
2.970
3.040
2.963
21,014,000
Nov 27, 2025
2.920
3.000
2.920
2.980
2.904
26,358,000
Nov 26, 2025
2.930
2.980
2.900
2.920
2.846
18,824,000
Nov 25, 2025
2.910
2.990
2.900
2.930
2.856
31,662,000
Nov 24, 2025
2.730
2.890
2.720
2.880
2.807
53,511,474
Nov 21, 2025
2.850
2.850
2.720
2.730
2.661
73,558,000
Nov 20, 2025
2.950
2.950
2.820
2.880
2.807
40,326,500
Nov 19, 2025
3.050
3.090
2.890
2.920
2.846
46,160,000
Nov 18, 2025
3.110
3.150
2.980
3.010
2.934
31,712,000
Nov 17, 2025
2.990
3.080
2.930
3.060
2.982
32,080,400
Nov 14, 2025
3.080
3.100
2.990
3.000
2.924
20,230,000
Nov 13, 2025
3.050
3.090
3.020
3.090
3.012
22,858,000
Nov 12, 2025
3.070
3.070
2.990
3.030
2.953
25,048,338
Nov 11, 2025
3.080
3.130
3.030
3.060
2.982
14,786,000
Nov 10, 2025
3.160
3.190
3.050
3.060
2.982
27,590,701
Nov 7, 2025
3.150
3.150
3.090
3.140
3.060
17,382,000
Nov 6, 2025
3.110
3.180
3.090
3.150
3.070
31,856,000
