Skip to content
HKSE stocks: 258Advancing: 88Declining: 163Currency: HKD
Open Tradzy

Anhui Conch Cement Company Limited (0914) Price History

Daily open, high, low, close and volume for Anhui Conch Cement Company Limited (0914) from 2025-10-09 to 2026-10-09, newest first.

‹ 0914 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 16.00HKD 16.12HKD 15.87HKD 15.996,075,130
2026-10-08HKD 15.80HKD 16.24HKD 15.66HKD 15.985,231,443
2026-10-07HKD 16.20HKD 16.20HKD 15.75HKD 15.804,055,018
2026-10-06HKD 16.20HKD 16.20HKD 15.79HKD 15.852,112,716
2026-10-05HKD 16.38HKD 16.38HKD 15.57HKD 15.802,248,019
2026-10-02HKD 16.17HKD 16.22HKD 15.83HKD 15.913,613,196
2026-09-30HKD 15.86HKD 16.23HKD 15.66HKD 16.174,949,541
2026-09-29HKD 15.84HKD 16.00HKD 15.69HKD 15.904,580,471
2026-09-28HKD 15.65HKD 15.93HKD 15.65HKD 15.753,637,598
2026-09-25HKD 15.81HKD 15.81HKD 15.45HKD 15.693,769,692
2026-09-24HKD 15.89HKD 16.02HKD 15.66HKD 15.915,872,035
2026-09-23HKD 15.84HKD 16.22HKD 15.79HKD 15.855,719,899
2026-09-22HKD 15.98HKD 16.03HKD 15.73HKD 15.857,119,323
2026-09-21HKD 15.96HKD 16.13HKD 15.80HKD 16.025,265,742
2026-09-18HKD 16.26HKD 16.28HKD 15.95HKD 15.968,460,779
2026-09-17HKD 16.22HKD 16.33HKD 15.93HKD 16.267,801,594
2026-09-16HKD 16.20HKD 16.29HKD 16.05HKD 16.267,761,216
2026-09-15HKD 16.25HKD 16.32HKD 16.10HKD 16.208,454,416
2026-09-14HKD 16.49HKD 16.58HKD 16.18HKD 16.267,155,982
2026-09-11HKD 16.90HKD 16.90HKD 16.46HKD 16.4912,397,671
2026-09-10HKD 16.96HKD 17.03HKD 16.57HKD 16.7510,430,445
2026-09-09HKD 16.84HKD 17.00HKD 16.69HKD 16.9710,227,818
2026-09-08HKD 16.68HKD 16.91HKD 16.50HKD 16.846,329,272
2026-09-07HKD 16.66HKD 16.72HKD 16.53HKD 16.695,475,000
2026-09-04HKD 16.62HKD 16.89HKD 16.59HKD 16.668,452,825
2026-09-03HKD 16.64HKD 16.88HKD 16.40HKD 16.5811,229,195
2026-09-02HKD 16.84HKD 16.98HKD 16.53HKD 16.636,581,500
2026-09-01HKD 17.10HKD 17.13HKD 16.64HKD 16.849,713,832
2026-08-31HKD 17.80HKD 17.84HKD 16.74HKD 16.9316,006,482
2026-08-28HKD 17.95HKD 17.97HKD 17.37HKD 17.809,689,500
2026-08-27HKD 17.19HKD 18.18HKD 16.98HKD 17.9410,011,209
2026-08-26HKD 17.37HKD 17.84HKD 17.36HKD 17.703,370,439
2026-08-25HKD 17.58HKD 17.79HKD 17.33HKD 17.353,514,818
2026-08-24HKD 17.50HKD 17.78HKD 17.34HKD 17.534,474,378
2026-08-21HKD 17.43HKD 17.55HKD 17.23HKD 17.483,543,643
2026-08-20HKD 17.51HKD 17.80HKD 17.25HKD 17.383,011,150
2026-08-19HKD 17.20HKD 17.27HKD 17.06HKD 17.225,255,931
2026-08-18HKD 17.33HKD 17.48HKD 17.06HKD 17.202,798,835
2026-08-17HKD 17.38HKD 17.50HKD 17.31HKD 17.332,814,280
2026-08-14HKD 17.62HKD 17.62HKD 17.22HKD 17.384,070,673
2026-08-13HKD 17.75HKD 17.87HKD 17.37HKD 17.453,895,516
2026-08-12HKD 17.69HKD 17.80HKD 17.42HKD 17.725,281,728
2026-08-11HKD 17.81HKD 18.01HKD 17.76HKD 17.813,513,663
2026-08-10HKD 17.68HKD 18.04HKD 17.68HKD 17.962,853,066
2026-08-07HKD 17.96HKD 17.98HKD 17.69HKD 17.922,609,684
2026-08-06HKD 17.73HKD 18.04HKD 17.58HKD 17.965,470,500
2026-08-05HKD 17.95HKD 18.24HKD 17.70HKD 17.945,560,740
2026-08-04HKD 18.47HKD 18.56HKD 17.84HKD 17.956,428,877
2026-08-03HKD 18.49HKD 18.67HKD 18.11HKD 18.235,311,013
2026-07-31HKD 18.80HKD 18.87HKD 18.46HKD 18.497,865,740
2026-07-30HKD 18.89HKD 18.90HKD 18.70HKD 18.906,276,640
2026-07-29HKD 18.22HKD 18.85HKD 18.22HKD 18.766,904,211
2026-07-28HKD 18.29HKD 18.43HKD 18.09HKD 18.349,265,211
2026-07-27HKD 17.98HKD 18.30HKD 17.88HKD 18.125,231,504
2026-07-24HKD 18.21HKD 18.21HKD 17.83HKD 17.984,639,527
2026-07-23HKD 17.90HKD 18.40HKD 17.55HKD 18.319,777,483
2026-07-22HKD 17.66HKD 17.85HKD 17.41HKD 17.675,274,434
2026-07-21HKD 17.74HKD 17.84HKD 17.31HKD 17.558,221,110
2026-07-20HKD 17.30HKD 17.69HKD 17.12HKD 17.627,925,887
2026-07-17HKD 17.16HKD 17.37HKD 16.90HKD 17.218,013,190
2026-07-16HKD 16.86HKD 17.10HKD 16.50HKD 17.036,242,700
2026-07-15HKD 16.56HKD 16.91HKD 16.48HKD 16.917,668,969
2026-07-14HKD 16.41HKD 16.71HKD 16.28HKD 16.567,828,884
2026-07-13HKD 17.05HKD 17.05HKD 16.45HKD 16.716,796,484
2026-07-10HKD 16.87HKD 17.03HKD 16.52HKD 16.856,761,461
2026-07-09HKD 16.82HKD 16.86HKD 16.60HKD 16.755,573,105
2026-07-08HKD 16.69HKD 17.15HKD 16.68HKD 16.986,979,768
2026-07-07HKD 17.37HKD 17.14HKD 16.55HKD 16.758,254,118
2026-07-06HKD 17.11HKD 17.24HKD 16.92HKD 17.124,609,815
2026-07-03HKD 16.72HKD 17.30HKD 16.72HKD 17.1212,605,041
2026-07-02HKD 16.90HKD 17.16HKD 16.75HKD 16.899,572,844
2026-06-30HKD 16.80HKD 17.04HKD 16.54HKD 16.778,097,648
2026-06-29HKD 16.90HKD 17.22HKD 16.71HKD 17.004,912,910
2026-06-26HKD 17.00HKD 17.31HKD 16.73HKD 16.906,467,494
2026-06-25HKD 17.06HKD 17.37HKD 16.73HKD 17.3110,141,309
2026-06-24HKD 17.46HKD 17.46HKD 16.87HKD 17.045,896,331
2026-06-23HKD 17.50HKD 17.68HKD 17.17HKD 17.327,370,158
2026-06-22HKD 17.84HKD 17.92HKD 17.10HKD 17.648,698,929
2026-06-18HKD 17.86HKD 18.00HKD 17.62HKD 17.7718,755,423
2026-06-17HKD 18.00HKD 18.39HKD 17.81HKD 17.865,314,233
2026-06-16HKD 17.93HKD 18.51HKD 17.93HKD 17.943,960,456
2026-06-15HKD 18.25HKD 18.54HKD 17.91HKD 18.165,409,730
2026-06-12HKD 18.00HKD 18.39HKD 17.97HKD 18.184,925,940
2026-06-11HKD 17.83HKD 18.26HKD 17.74HKD 17.967,123,233
2026-06-10HKD 18.18HKD 18.30HKD 17.74HKD 18.155,024,301
2026-06-09HKD 18.18HKD 18.42HKD 17.83HKD 18.268,059,290
2026-06-08HKD 18.18HKD 18.38HKD 17.91HKD 18.217,087,161
2026-06-05HKD 18.63HKD 18.81HKD 18.28HKD 18.324,028,686
2026-06-04HKD 18.65HKD 18.79HKD 18.53HKD 18.636,323,980
2026-06-03HKD 18.80HKD 18.80HKD 18.46HKD 18.658,539,328
2026-06-02HKD 18.88HKD 18.93HKD 18.48HKD 18.629,004,000
2026-06-01HKD 18.87HKD 19.31HKD 18.83HKD 19.287,043,526
2026-05-29HKD 18.90HKD 19.57HKD 18.76HKD 19.0314,205,732
2026-05-28HKD 18.80HKD 19.06HKD 18.46HKD 18.9011,309,896
2026-05-27HKD 18.85HKD 19.02HKD 18.75HKD 18.878,711,601
2026-05-26HKD 18.63HKD 18.88HKD 18.50HKD 18.616,850,819
2026-05-22HKD 19.19HKD 19.19HKD 18.52HKD 18.646,524,661
2026-05-21HKD 18.84HKD 19.25HKD 18.66HKD 18.6910,544,246
2026-05-20HKD 19.24HKD 19.40HKD 18.79HKD 18.959,834,839
2026-05-19HKD 19.24HKD 19.44HKD 19.10HKD 19.249,592,539
2026-05-18HKD 19.63HKD 19.70HKD 19.24HKD 19.368,736,114
2026-05-15HKD 20.28HKD 20.34HKD 19.68HKD 19.909,933,985
2026-05-14HKD 20.64HKD 20.74HKD 20.18HKD 20.348,140,788
2026-05-13HKD 20.48HKD 20.64HKD 20.14HKD 20.526,542,180
2026-05-12HKD 20.36HKD 20.68HKD 20.18HKD 20.4810,556,729
2026-05-11HKD 19.89HKD 20.50HKD 19.83HKD 20.3410,204,944
2026-05-08HKD 20.02HKD 20.20HKD 19.69HKD 19.907,000,652
2026-05-07HKD 20.20HKD 20.92HKD 20.12HKD 20.2013,932,676
2026-05-06HKD 19.39HKD 20.14HKD 19.21HKD 20.109,635,182
2026-05-05HKD 19.70HKD 19.88HKD 19.27HKD 19.484,390,113
2026-05-04HKD 19.59HKD 19.92HKD 19.54HKD 19.752,932,861
2026-04-30HKD 19.74HKD 19.83HKD 19.51HKD 19.5610,817,283
2026-04-29HKD 19.90HKD 20.14HKD 19.62HKD 20.086,194,536
2026-04-28HKD 20.16HKD 20.16HKD 19.65HKD 19.849,794,928
2026-04-27HKD 20.04HKD 20.22HKD 19.91HKD 20.169,891,180
2026-04-24HKD 20.12HKD 20.16HKD 19.92HKD 19.9910,012,867
2026-04-23HKD 20.44HKD 20.44HKD 20.02HKD 20.168,823,791
2026-04-22HKD 20.98HKD 20.98HKD 20.28HKD 20.448,058,020
2026-04-21HKD 20.38HKD 20.66HKD 20.02HKD 20.646,816,723
2026-04-20HKD 20.20HKD 20.40HKD 19.95HKD 20.344,886,000
2026-04-17HKD 20.50HKD 20.50HKD 20.02HKD 20.209,386,805
2026-04-16HKD 20.90HKD 21.00HKD 20.22HKD 20.6014,447,350
2026-04-15HKD 21.02HKD 21.22HKD 20.72HKD 20.906,729,221
2026-04-14HKD 20.96HKD 21.10HKD 20.62HKD 20.908,639,689
2026-04-13HKD 21.06HKD 21.06HKD 20.50HKD 20.967,531,381
2026-04-10HKD 21.14HKD 21.40HKD 20.92HKD 21.069,364,499
2026-04-09HKD 21.26HKD 21.26HKD 20.92HKD 21.066,496,105
2026-04-08HKD 21.30HKD 21.50HKD 21.00HKD 21.4014,121,999
2026-04-02HKD 21.74HKD 21.74HKD 20.82HKD 21.067,800,125
2026-04-01HKD 21.40HKD 21.72HKD 21.38HKD 21.584,153,814
2026-03-31HKD 21.34HKD 21.70HKD 21.20HKD 21.2012,866,539
2026-03-30HKD 21.28HKD 21.80HKD 21.02HKD 21.728,344,101
2026-03-27HKD 21.20HKD 21.58HKD 21.10HKD 21.287,025,252
2026-03-26HKD 21.46HKD 21.68HKD 21.04HKD 21.286,288,665
2026-03-25HKD 21.84HKD 22.08HKD 21.60HKD 21.745,905,613
2026-03-24HKD 21.00HKD 21.58HKD 20.78HKD 21.4610,282,505
2026-03-23HKD 21.80HKD 22.00HKD 20.58HKD 20.8616,328,898
2026-03-20HKD 22.36HKD 22.52HKD 22.00HKD 22.248,935,527
2026-03-19HKD 22.78HKD 22.78HKD 22.28HKD 22.287,913,520
2026-03-18HKD 23.18HKD 23.24HKD 22.70HKD 22.884,930,045
2026-03-17HKD 22.80HKD 23.46HKD 22.80HKD 23.0012,125,640
2026-03-16HKD 22.96HKD 23.30HKD 22.48HKD 22.7814,529,675
2026-03-13HKD 23.00HKD 23.44HKD 22.66HKD 22.747,601,205
2026-03-12HKD 22.96HKD 23.10HKD 22.52HKD 22.8610,198,721
2026-03-11HKD 22.34HKD 23.18HKD 22.34HKD 22.9812,798,075
2026-03-10HKD 22.66HKD 22.94HKD 22.20HKD 22.3010,567,295
2026-03-09HKD 22.88HKD 22.88HKD 21.88HKD 22.5011,996,120
2026-03-06HKD 22.50HKD 23.28HKD 22.34HKD 23.128,069,961
2026-03-05HKD 23.22HKD 23.50HKD 22.66HKD 22.709,221,661
2026-03-04HKD 23.44HKD 23.64HKD 22.88HKD 23.149,898,375
2026-03-03HKD 24.80HKD 25.08HKD 23.52HKD 23.5610,881,892
2026-03-02HKD 24.40HKD 24.76HKD 23.68HKD 24.5612,784,636
2026-02-27HKD 24.84HKD 24.98HKD 23.98HKD 24.5017,838,621
2026-02-26HKD 25.70HKD 25.70HKD 24.66HKD 24.84114,868,840
2026-02-25HKD 25.50HKD 27.14HKD 25.50HKD 26.7028,559,565
2026-02-24HKD 25.00HKD 25.44HKD 24.90HKD 25.3010,831,234
2026-02-23HKD 25.08HKD 25.22HKD 24.68HKD 25.224,621,592
2026-02-20HKD 25.46HKD 25.50HKD 24.72HKD 24.806,378,095
2026-02-16HKD 25.06HKD 25.06HKD 25.06HKD 25.060
2026-02-13HKD 25.20HKD 25.24HKD 24.82HKD 25.088,915,303
2026-02-12HKD 25.48HKD 25.90HKD 25.20HKD 25.529,901,608
2026-02-11HKD 24.90HKD 26.02HKD 24.90HKD 25.8224,775,914
2026-02-10HKD 24.94HKD 25.30HKD 24.60HKD 25.1012,974,788
2026-02-09HKD 24.72HKD 25.02HKD 24.36HKD 24.9410,889,429
2026-02-06HKD 24.74HKD 25.14HKD 24.30HKD 24.5212,314,850
2026-02-05HKD 24.38HKD 25.04HKD 24.28HKD 24.8611,512,189
2026-02-04HKD 24.82HKD 24.98HKD 24.14HKD 24.829,732,824
2026-02-03HKD 24.08HKD 24.68HKD 23.94HKD 24.489,018,693
2026-02-02HKD 24.82HKD 24.82HKD 23.40HKD 23.8610,562,780
2026-01-30HKD 25.00HKD 25.94HKD 24.64HKD 24.8212,368,409
2026-01-29HKD 25.46HKD 25.46HKD 24.88HKD 25.466,131,703
2026-01-28HKD 24.48HKD 25.44HKD 24.28HKD 25.089,289,355
2026-01-27HKD 24.26HKD 24.68HKD 24.24HKD 24.465,598,190
2026-01-26HKD 24.22HKD 24.60HKD 23.92HKD 24.4611,046,485
2026-01-23HKD 24.36HKD 24.42HKD 23.52HKD 23.888,576,756
2026-01-22HKD 23.10HKD 24.44HKD 23.04HKD 24.2813,716,758
2026-01-21HKD 23.50HKD 23.70HKD 22.90HKD 23.049,345,178
2026-01-20HKD 22.68HKD 23.64HKD 22.60HKD 23.5612,459,884
2026-01-19HKD 22.62HKD 23.12HKD 22.44HKD 22.743,465,000
2026-01-16HKD 23.24HKD 23.42HKD 22.54HKD 22.805,776,885
2026-01-15HKD 23.54HKD 23.54HKD 23.08HKD 23.147,214,449
2026-01-14HKD 23.20HKD 23.28HKD 22.92HKD 23.107,193,079
2026-01-13HKD 23.18HKD 23.38HKD 22.94HKD 23.205,673,864
2026-01-12HKD 22.74HKD 22.94HKD 22.40HKD 22.908,742,847
2026-01-09HKD 23.18HKD 23.40HKD 22.54HKD 22.6811,989,560
2026-01-08HKD 22.86HKD 23.56HKD 22.80HKD 23.307,391,290
2026-01-07HKD 23.16HKD 23.46HKD 22.86HKD 23.109,529,162
2026-01-06HKD 22.40HKD 23.14HKD 22.22HKD 23.1011,118,285
2026-01-05HKD 22.56HKD 22.70HKD 22.36HKD 22.403,870,754
2026-01-02HKD 22.08HKD 22.72HKD 22.04HKD 22.722,413,164
2025-12-31HKD 22.18HKD 22.18HKD 22.18HKD 22.180
2025-12-30HKD 22.62HKD 23.04HKD 22.04HKD 22.087,451,069
2025-12-29HKD 23.04HKD 23.40HKD 22.74HKD 22.782,423,000
2025-12-24HKD 23.08HKD 23.08HKD 23.08HKD 23.080
2025-12-23HKD 22.62HKD 23.08HKD 22.48HKD 22.963,267,437
2025-12-22HKD 22.40HKD 22.58HKD 22.30HKD 22.582,078,327
2025-12-19HKD 22.44HKD 22.66HKD 22.32HKD 22.404,315,396
2025-12-18HKD 22.66HKD 22.66HKD 22.38HKD 22.523,825,777
2025-12-17HKD 22.46HKD 22.72HKD 22.14HKD 22.406,491,711
2025-12-16HKD 22.88HKD 23.06HKD 22.40HKD 22.465,114,529
2025-12-15HKD 23.14HKD 23.34HKD 22.90HKD 23.043,556,550
2025-12-12HKD 22.78HKD 23.14HKD 22.78HKD 23.144,823,300
2025-12-11HKD 23.20HKD 23.20HKD 22.62HKD 22.664,059,491
2025-12-10HKD 22.74HKD 23.22HKD 22.64HKD 23.082,788,344
2025-12-09HKD 23.80HKD 23.80HKD 22.72HKD 22.745,205,606
2025-12-08HKD 24.00HKD 24.08HKD 23.68HKD 23.702,483,762
2025-12-05HKD 23.50HKD 23.90HKD 23.46HKD 23.823,023,919
2025-12-04HKD 23.80HKD 23.80HKD 23.40HKD 23.543,634,908
2025-12-03HKD 24.00HKD 24.00HKD 23.64HKD 23.683,285,578
2025-12-02HKD 23.68HKD 24.00HKD 23.44HKD 23.986,944,092
2025-12-01HKD 23.18HKD 23.84HKD 23.14HKD 23.685,215,643
2025-11-28HKD 23.34HKD 23.50HKD 22.94HKD 23.425,012,451
2025-11-27HKD 23.18HKD 23.58HKD 23.00HKD 23.046,156,050
2025-11-26HKD 23.38HKD 23.58HKD 23.16HKD 23.227,832,074
2025-11-25HKD 23.20HKD 23.42HKD 23.04HKD 23.226,807,358
2025-11-24HKD 22.96HKD 23.02HKD 22.62HKD 22.847,618,065
2025-11-21HKD 23.12HKD 23.22HKD 22.78HKD 22.807,622,301
2025-11-20HKD 22.90HKD 23.48HKD 22.84HKD 23.3813,404,448
2025-11-19HKD 22.88HKD 23.08HKD 22.66HKD 22.743,346,240
2025-11-18HKD 23.50HKD 23.50HKD 22.90HKD 22.943,766,278
2025-11-17HKD 23.92HKD 23.94HKD 23.42HKD 23.543,116,168
2025-11-14HKD 24.20HKD 24.48HKD 23.92HKD 23.962,555,359
2025-11-13HKD 23.96HKD 24.58HKD 23.76HKD 24.444,576,261
2025-11-12HKD 24.02HKD 24.10HKD 23.70HKD 24.045,589,344
2025-11-11HKD 23.78HKD 24.10HKD 23.66HKD 24.005,367,531
2025-11-10HKD 23.50HKD 23.88HKD 23.32HKD 23.766,724,972
2025-11-07HKD 22.76HKD 23.38HKD 22.62HKD 23.326,910,151
2025-11-06HKD 22.90HKD 22.90HKD 22.56HKD 22.764,831,787
2025-11-05HKD 22.68HKD 22.74HKD 22.18HKD 22.648,453,549
2025-11-04HKD 23.46HKD 23.48HKD 22.62HKD 22.746,741,761
2025-11-03HKD 23.14HKD 23.48HKD 22.96HKD 23.248,182,680
2025-10-31HKD 23.40HKD 23.68HKD 23.04HKD 23.1415,241,067
2025-10-30HKD 23.60HKD 23.88HKD 23.34HKD 23.7812,199,876
2025-10-28HKD 24.30HKD 24.30HKD 23.54HKD 23.606,888,138
2025-10-27HKD 23.70HKD 24.14HKD 23.60HKD 24.008,194,240
2025-10-24HKD 23.84HKD 23.94HKD 23.58HKD 23.708,919,284
2025-10-23HKD 23.72HKD 24.10HKD 23.32HKD 23.846,251,643
2025-10-22HKD 23.94HKD 24.08HKD 23.62HKD 23.964,948,440
2025-10-21HKD 24.10HKD 24.46HKD 23.88HKD 23.984,653,160
2025-10-20HKD 24.40HKD 24.40HKD 23.92HKD 24.006,042,500
2025-10-17HKD 25.00HKD 25.10HKD 23.88HKD 24.048,550,586
2025-10-16HKD 25.60HKD 25.90HKD 24.80HKD 25.0017,425,223
2025-10-15HKD 24.28HKD 25.88HKD 24.28HKD 25.8818,227,148
2025-10-14HKD 24.30HKD 24.86HKD 24.00HKD 24.247,959,033
2025-10-13HKD 24.38HKD 24.60HKD 23.86HKD 24.4812,236,772
2025-10-10HKD 24.30HKD 25.10HKD 24.04HKD 24.9814,211,667
2025-10-09HKD 23.84HKD 24.30HKD 23.66HKD 24.3010,634,833