Dongwu Cement International Ltd. 0695
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 7.760.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 7.76 | 0.00% | HKD 7.65 | HKD 7.76 | HKD 7.55 | 150.00K |
| 2026-09-29 | HKD 7.76 | +0.65% | HKD 7.82 | HKD 7.89 | HKD 7.65 | 256.00K |
| 2026-09-28 | HKD 7.71 | +0.59% | HKD 7.67 | HKD 7.89 | HKD 7.55 | 378.00K |
| 2026-09-25 | HKD 7.66 | +2.68% | HKD 7.47 | HKD 7.85 | HKD 7.20 | 1.05M |
| 2026-09-24 | HKD 7.47 | -0.86% | HKD 7.52 | HKD 7.52 | HKD 7.30 | 538.00K |
| 2026-09-23 | HKD 7.53 | -0.92% | HKD 7.62 | HKD 7.62 | HKD 7.35 | 540.00K |
| 2026-09-22 | HKD 7.60 | -1.94% | HKD 7.70 | HKD 7.70 | HKD 7.36 | 780.00K |
| 2026-09-21 | HKD 7.75 | -2.02% | HKD 7.80 | HKD 7.85 | HKD 7.63 | 712.00K |
| 2026-09-18 | HKD 7.91 | +2.66% | HKD 7.70 | HKD 7.94 | HKD 7.67 | 988.00K |
| 2026-09-17 | HKD 7.70 | -3.69% | HKD 8.08 | HKD 8.10 | HKD 7.70 | 414.00K |
| 2026-09-16 | HKD 8.00 | +2.56% | HKD 7.70 | HKD 8.00 | HKD 7.70 | 796.00K |
| 2026-09-15 | HKD 7.80 | 0.00% | HKD 8.00 | HKD 8.00 | HKD 7.60 | 262.00K |
| 2026-09-14 | HKD 7.80 | +1.10% | HKD 7.72 | HKD 7.97 | HKD 7.41 | 574.00K |
| 2026-09-11 | HKD 7.72 | -1.72% | HKD 7.61 | HKD 7.82 | HKD 7.55 | 222.00K |
| 2026-09-10 | HKD 7.85 | -0.38% | HKD 7.61 | HKD 7.93 | HKD 7.49 | 410.00K |
| 2026-09-09 | HKD 7.88 | +0.96% | HKD 7.82 | HKD 7.89 | HKD 7.70 | 484.00K |
| 2026-09-08 | HKD 7.80 | -3.58% | HKD 8.18 | HKD 8.18 | HKD 7.80 | 366.00K |
| 2026-09-07 | HKD 8.10 | +1.19% | HKD 8.22 | HKD 8.22 | HKD 7.95 | 280.00K |
| 2026-09-04 | HKD 8.00 | +0.95% | HKD 7.99 | HKD 8.19 | HKD 7.86 | 356.00K |
| 2026-09-03 | HKD 7.93 | +1.41% | HKD 7.90 | HKD 7.95 | HKD 7.76 | 566.00K |
| 2026-09-02 | HKD 7.82 | +0.06% | HKD 7.81 | HKD 7.88 | HKD 7.65 | 794.00K |
| 2026-09-01 | HKD 7.81 | -2.44% | HKD 7.95 | HKD 7.95 | HKD 7.80 | 770.00K |
| 2026-08-31 | HKD 8.01 | -1.60% | HKD 8.14 | HKD 8.14 | HKD 7.94 | 766.00K |
| 2026-08-28 | HKD 8.14 | -0.91% | HKD 8.20 | HKD 8.28 | HKD 8.00 | 750.00K |
| 2026-08-27 | HKD 8.21 | -0.42% | HKD 8.25 | HKD 8.30 | HKD 8.13 | 970.00K |
| 2026-08-26 | HKD 8.24 | -0.06% | HKD 8.12 | HKD 8.41 | HKD 8.12 | 382.00K |
| 2026-08-25 | HKD 8.25 | +0.49% | HKD 8.05 | HKD 8.40 | HKD 8.05 | 806.00K |
| 2026-08-24 | HKD 8.21 | +0.06% | HKD 8.22 | HKD 8.25 | HKD 8.04 | 356.00K |
| 2026-08-21 | HKD 8.20 | -1.50% | HKD 8.23 | HKD 8.31 | HKD 8.20 | 356.00K |
| 2026-08-20 | HKD 8.33 | +2.21% | HKD 8.15 | HKD 8.36 | HKD 8.15 | 506.00K |
| 2026-08-19 | HKD 8.15 | -5.07% | HKD 8.32 | HKD 8.40 | HKD 8.07 | 1.25M |
| 2026-08-18 | HKD 8.59 | -2.11% | HKD 8.58 | HKD 8.65 | HKD 8.39 | 572.00K |
| 2026-08-17 | HKD 8.77 | +3.91% | HKD 8.44 | HKD 8.92 | HKD 8.16 | 415.00K |
| 2026-08-14 | HKD 8.44 | +0.72% | HKD 8.38 | HKD 8.56 | HKD 8.27 | 424.00K |
| 2026-08-13 | HKD 8.38 | -2.56% | HKD 8.60 | HKD 8.70 | HKD 8.36 | 834.00K |
| 2026-08-12 | HKD 8.60 | -1.38% | HKD 8.73 | HKD 9.05 | HKD 8.48 | 866.00K |
| 2026-08-11 | HKD 8.72 | +4.49% | HKD 8.07 | HKD 9.02 | HKD 8.07 | 2.17M |
| 2026-08-10 | HKD 8.35 | +0.24% | HKD 8.50 | HKD 8.52 | HKD 7.90 | 2.29M |
| 2026-08-07 | HKD 8.32 | -0.18% | HKD 8.34 | HKD 8.67 | HKD 8.24 | 360.00K |
| 2026-08-06 | HKD 8.34 | -3.58% | HKD 8.60 | HKD 8.63 | HKD 8.25 | 1.54M |
| 2026-08-05 | HKD 8.65 | +4.85% | HKD 8.25 | HKD 9.15 | HKD 8.25 | 1.61M |
| 2026-08-04 | HKD 8.25 | +1.66% | HKD 8.11 | HKD 8.48 | HKD 8.06 | 912.00K |
| 2026-08-03 | HKD 8.11 | +0.19% | HKD 8.19 | HKD 8.22 | HKD 7.97 | 536.00K |
| 2026-07-31 | HKD 8.10 | +1.50% | HKD 7.98 | HKD 8.20 | HKD 7.90 | 678.00K |
| 2026-07-30 | HKD 7.98 | -3.04% | HKD 8.32 | HKD 8.32 | HKD 7.93 | 950.00K |
| 2026-07-29 | HKD 8.23 | +0.49% | HKD 8.50 | HKD 8.50 | HKD 8.06 | 936.00K |
| 2026-07-28 | HKD 8.19 | +0.99% | HKD 8.07 | HKD 8.32 | HKD 7.90 | 1.29M |
| 2026-07-27 | HKD 8.11 | -9.69% | HKD 8.54 | HKD 8.61 | HKD 8.08 | 1.90M |
| 2026-07-24 | HKD 8.98 | -4.47% | HKD 9.40 | HKD 9.40 | HKD 8.80 | 1.76M |
| 2026-07-23 | HKD 9.40 | +7.06% | HKD 8.77 | HKD 9.64 | HKD 8.77 | 2.95M |
| 2026-07-22 | HKD 8.78 | +7.73% | HKD 8.20 | HKD 8.90 | HKD 8.20 | 1.68M |
| 2026-07-21 | HKD 8.15 | +0.49% | HKD 8.10 | HKD 8.42 | HKD 7.87 | 676.00K |
| 2026-07-20 | HKD 8.11 | -0.49% | HKD 8.15 | HKD 8.15 | HKD 7.93 | 664.00K |
| 2026-07-17 | HKD 8.15 | -3.32% | HKD 8.43 | HKD 8.51 | HKD 8.01 | 1.16M |
| 2026-07-16 | HKD 8.43 | -6.33% | HKD 9.21 | HKD 9.21 | HKD 8.40 | 804.00K |
| 2026-07-15 | HKD 9.00 | +6.13% | HKD 8.60 | HKD 9.30 | HKD 8.45 | 3.22M |
| 2026-07-14 | HKD 8.48 | +4.82% | HKD 8.20 | HKD 8.59 | HKD 8.11 | 904.00K |
| 2026-07-13 | HKD 8.09 | +2.15% | HKD 8.36 | HKD 8.36 | HKD 7.97 | 286.00K |
| 2026-07-10 | HKD 7.92 | -0.75% | HKD 8.05 | HKD 8.17 | HKD 7.92 | 350.00K |
| 2026-07-09 | HKD 7.98 | -2.80% | HKD 8.04 | HKD 8.17 | HKD 7.95 | 462.00K |
| 2026-07-08 | HKD 8.21 | +0.37% | HKD 8.02 | HKD 8.21 | HKD 7.89 | 452.00K |
| 2026-07-07 | HKD 8.18 | -0.73% | HKD 8.11 | HKD 8.18 | HKD 7.86 | 472.00K |
| 2026-07-06 | HKD 8.24 | -2.83% | HKD 8.10 | HKD 8.31 | HKD 8.08 | 466.00K |
| 2026-07-03 | HKD 8.48 | +4.69% | HKD 8.10 | HKD 8.70 | HKD 8.10 | 862.00K |
| 2026-07-02 | HKD 8.10 | -1.70% | HKD 8.24 | HKD 8.79 | HKD 8.10 | 890.00K |
| 2026-06-30 | HKD 8.24 | +1.48% | HKD 8.12 | HKD 8.59 | HKD 8.08 | 616.00K |
| 2026-06-29 | HKD 8.12 | -1.58% | HKD 8.01 | HKD 8.15 | HKD 7.96 | 320.00K |
| 2026-06-26 | HKD 8.25 | -0.36% | HKD 8.17 | HKD 8.30 | HKD 8.01 | 348.00K |
| 2026-06-25 | HKD 8.28 | +2.10% | HKD 8.01 | HKD 8.47 | HKD 8.00 | 624.00K |
| 2026-06-24 | HKD 8.11 | -2.17% | HKD 8.29 | HKD 8.29 | HKD 8.00 | 278.00K |
| 2026-06-23 | HKD 8.29 | +2.35% | HKD 8.34 | HKD 8.34 | HKD 7.92 | 326.00K |
| 2026-06-22 | HKD 8.10 | -2.99% | HKD 8.35 | HKD 8.58 | HKD 8.10 | 964.00K |
| 2026-06-18 | HKD 8.35 | -0.95% | HKD 8.40 | HKD 8.43 | HKD 7.71 | 727.40K |
| 2026-06-17 | HKD 8.43 | -3.10% | HKD 8.99 | HKD 9.00 | HKD 8.23 | 950.00K |
| 2026-06-16 | HKD 8.70 | +7.41% | HKD 8.10 | HKD 8.99 | HKD 7.98 | 1.95M |
| 2026-06-15 | HKD 8.10 | +9.61% | HKD 7.39 | HKD 8.10 | HKD 7.31 | 974.00K |
| 2026-06-12 | HKD 7.39 | -0.14% | HKD 7.10 | HKD 7.50 | HKD 7.10 | 306.00K |
| 2026-06-11 | HKD 7.40 | +1.51% | HKD 7.20 | HKD 7.41 | HKD 7.18 | 508.00K |
| 2026-06-10 | HKD 7.29 | -0.95% | HKD 7.36 | HKD 7.49 | HKD 7.16 | 386.00K |
| 2026-06-09 | HKD 7.36 | +3.66% | HKD 6.80 | HKD 7.60 | HKD 6.80 | 1.12M |
| 2026-06-08 | HKD 7.10 | +0.57% | HKD 6.91 | HKD 7.41 | HKD 6.51 | 1.60M |
| 2026-06-05 | HKD 7.06 | -0.56% | HKD 7.11 | HKD 7.30 | HKD 6.88 | 954.00K |
| 2026-06-04 | HKD 7.10 | -3.92% | HKD 7.45 | HKD 7.45 | HKD 7.09 | 670.00K |
| 2026-06-03 | HKD 7.39 | +4.08% | HKD 7.10 | HKD 7.53 | HKD 7.01 | 768.00K |
| 2026-06-02 | HKD 7.10 | +1.14% | HKD 6.96 | HKD 7.18 | HKD 6.96 | 1.12M |
| 2026-06-01 | HKD 7.02 | -2.90% | HKD 7.23 | HKD 7.32 | HKD 6.96 | 1.30M |
| 2026-05-29 | HKD 7.23 | -2.30% | HKD 7.34 | HKD 7.37 | HKD 7.18 | 846.00K |
| 2026-05-28 | HKD 7.40 | -3.65% | HKD 7.49 | HKD 7.56 | HKD 7.32 | 751.00K |
| 2026-05-27 | HKD 7.68 | +1.32% | HKD 7.58 | HKD 7.68 | HKD 7.36 | 1.20M |
| 2026-05-26 | HKD 7.58 | -2.32% | HKD 7.76 | HKD 7.76 | HKD 7.25 | 1.81M |