Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Huaxin Cement Co., Ltd. Class H (6655) Historical Prices

HK:6655 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.6014.9614.5014.8414.84+1.16%1,067,3860.47
Oct 29, 202614.8715.0114.5014.6714.67-2.59%1,319,6000.55
Oct 28, 202615.6715.6714.6915.0615.06-0.99%1,050,3580.43
Oct 27, 202615.5515.5515.1115.2115.21-2.06%2,554,3001.03
Oct 26, 202615.6615.7815.4615.5315.53-0.96%855,4000.34
Oct 23, 202615.2315.7814.8515.6815.68+3.43%1,627,1960.64
Oct 22, 202615.6015.6015.0015.1615.16-2.82%2,748,5001.08
Oct 21, 202615.8115.8115.4515.6015.60-0.32%893,9000.35
Oct 20, 202615.7116.0015.5515.6515.65-0.51%2,700,5391.05
Oct 19, 202615.7316.0815.0815.7315.73+0.00%00.00
Oct 16, 202615.1016.0815.0815.7315.73+5.22%1,859,1880.70
Oct 15, 202614.8914.9714.4514.9514.95+0.81%1,870,4960.69
Oct 14, 202615.2815.3014.7714.8314.83-1.85%2,398,0900.86
Oct 13, 202615.3815.6115.0015.1115.11-0.92%3,132,8221.13
Oct 12, 202615.2715.5014.9715.2515.25+0.07%3,252,0701.17
Oct 09, 202615.3815.4215.1315.2415.24-0.91%1,639,1000.58
Oct 08, 202615.0015.8014.8515.3815.38+3.85%2,440,2000.82
Oct 07, 202614.8415.0114.6714.8114.81+0.20%518,1000.17
Oct 06, 202614.8515.1014.7214.7814.78+1.86%279,4000.09
Oct 05, 202614.6514.7014.4114.5114.51-2.16%397,9000.13
Oct 02, 202615.0215.0214.7414.8314.83-3.45%566,3000.18
Oct 01, 202615.3615.8315.2815.3615.36+0.00%00.00
Sep 30, 202615.8315.8315.2815.3615.36-0.78%1,153,4000.35
Sep 29, 202615.7015.9415.4115.4815.48-0.45%1,737,6000.52
Sep 28, 202615.4915.6815.1415.5515.55+2.17%1,985,1000.60
Sep 25, 202615.4615.4614.8515.2215.22-2.62%664,8000.20
Sep 24, 202615.7815.7815.4115.6315.63-0.19%893,7000.26
Sep 23, 202616.0016.3215.6115.6615.66-1.32%2,612,0000.75
Sep 22, 202616.2916.2915.7515.8715.87-2.58%2,078,6000.60
Sep 21, 202616.4916.4916.1716.2916.29-0.24%1,251,3000.36
Sep 18, 202616.3516.4316.0216.3316.33+1.68%3,484,0791.00
Sep 17, 202616.4116.4215.7616.0616.06-0.50%2,186,8000.62
Sep 16, 202616.1016.2015.4116.1416.14+0.50%6,430,5041.87
Sep 15, 202616.4316.4515.9816.0616.06-2.19%1,420,2000.41
Sep 14, 202616.4716.6316.1116.4216.42-0.24%1,615,4400.46
Sep 11, 202616.8516.9716.1316.4616.46-2.26%5,342,5001.55
Sep 10, 202616.9817.2016.8016.8416.84-1.17%1,790,3830.52
Sep 09, 202617.0317.1416.7617.0417.04+0.12%2,296,2000.66
Sep 08, 202616.6117.5116.6117.0217.02+2.47%3,416,5000.97
Sep 07, 202616.8317.1416.5316.6116.61-1.31%3,260,2000.93
Sep 04, 202616.2816.9216.1016.8316.83+6.52%7,065,7922.06
Sep 03, 202615.7916.2815.7115.8015.80-0.13%3,354,5590.99
Sep 02, 202615.8016.0215.3115.8215.82-0.44%4,591,3491.37
Sep 01, 202614.6016.2814.5815.8915.89+8.46%8,100,7602.48
Aug 31, 202615.1015.1914.4014.6514.65-2.66%3,199,0980.98
Aug 28, 202615.3015.3014.8515.0515.05-0.59%701,6510.21
Aug 27, 202615.2115.3214.9615.1415.14-0.20%1,204,3360.37
Aug 26, 202614.9015.3514.8915.1715.17+2.57%1,632,8000.49
Aug 25, 202615.1915.1914.7314.7914.79-1.40%1,542,5880.47
Aug 24, 202614.8715.4014.8515.0015.00+1.01%1,819,5000.55