Anhui Conch Cement (PK) (AHCHY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 11.63 | 0.32 | 2.83 | 11.71 | 11.71 | 11.63 | 11621 |
| 1718746140 | 11.31 | -0.15 | -1.31 | 11.2601 | 11.36 | 11.2601 | 49217 |
| 1718659680 | 11.46 | 0.34 | 3.06 | 10.79 | 11.47 | 10.79 | 15052 |
| 1718400300 | 11.12 | -0.07 | -0.63 | 11.1525 | 11.19 | 11.11 | 16817 |
| 1718314140 | 11.19 | -0.03 | -0.27 | 11.256 | 11.256 | 11.15 | 13448 |
| 1718227380 | 11.22 | -0.17 | -1.49 | 11.28 | 11.32 | 11.22 | 12246 |
| 1718141340 | 11.39 | -0.13 | -1.13 | 11.3 | 11.4 | 11.27 | 11966 |
| 1718054880 | 11.52 | 0.13 | 1.14 | 11.83 | 11.83 | 11.38 | 13340 |
| 1717795800 | 11.39 | -0.02 | -0.18 | 11.475 | 11.475 | 11.39 | 18227 |
| 1717709400 | 11.41 | -0.16 | -1.38 | 11.445 | 11.47 | 11.41 | 8761 |
| 1717622460 | 11.57 | -0.19 | -1.62 | 11.6399 | 11.65 | 11.5 | 9821 |
| 1717536360 | 11.76 | -0.55 | -4.47 | 11.8 | 11.84 | 11.68 | 16201 |
| 1717450140 | 12.31 | -0.05 | -0.40 | 12.39 | 12.43 | 12.3 | 18851 |
| 1717190940 | 12.36 | -0.61 | -4.70 | 12.31 | 12.36 | 12.25 | 20973 |
| 1717104540 | 12.97 | 0.52 | 4.18 | 12.87 | 12.99 | 12.86 | 19138 |
| 1717018020 | 12.45 | -0.16 | -1.27 | 12.93 | 12.93 | 12.43 | 27791 |
| 1716931740 | 12.61 | -0.04 | -0.32 | 12.34 | 12.695 | 12.34 | 8990 |
| 1716585840 | 12.65 | -0.05 | -0.39 | 12.43 | 12.65 | 12.2778 | 5277 |
| 1716499740 | 12.7 | -0.26 | -1.98 | 12.6901 | 12.72 | 12.664 | 19106 |
| 1716412800 | 12.956 | -0.24 | -1.85 | 12.965 | 12.99 | 12.9 | 30507 |
| 1716326940 | 13.2 | -0.19 | -1.42 | 13.46 | 13.46 | 13.1312 | 10707 |
| 1716240180 | 13.39 | -0.41 | -2.97 | 13.402 | 13.47 | 13.3 | 66563 |
| 1715981340 | 13.8 | 0.18 | 1.32 | 13.86 | 13.9083 | 13.74 | 10288 |
| 1715894940 | 13.62 | 1.16 | 9.32 | 13.25 | 13.62 | 13.25 | 20448 |
| 1715808000 | 12.4585 | 0.06 | 0.51 | 12.49 | 12.5299 | 12.4101 | 14159 |
| 1715722140 | 12.395 | -0.5 | -3.88 | 12.4599 | 12.4715 | 12.395 | 13001 |
| 1715635200 | 12.895 | 0.39 | 3.16 | 12.87 | 12.9187 | 12.87 | 11253 |
| 1715376000 | 12.5001 | 0.34 | 2.80 | 12.99 | 12.99 | 12.5 | 11192 |
| 1715289720 | 12.16 | 0.32 | 2.70 | 12.01 | 12.2002 | 12.01 | 9799 |
| 1715203200 | 11.84 | -0.07 | -0.59 | 11.77 | 11.84 | 11.71 | 11644 |
| 1715117340 | 11.91 | 0.03 | 0.25 | 11.898 | 11.9499 | 11.8301 | 14475 |
| 1715030940 | 11.88 | -0.1 | -0.83 | 11.95 | 11.95 | 11.88 | 7061 |
| 1714771740 | 11.98 | -0.08 | -0.66 | 12.03 | 12.07 | 11.96 | 12576 |
| 1714685340 | 12.06 | 0.5 | 4.33 | 11.8 | 12.06 | 11.76 | 21544 |
| 1714598400 | 11.56 | 0.1 | 0.87 | 11.4801 | 11.6 | 11.4801 | 27103 |
| 1714512600 | 11.46 | -0.48 | -4.02 | 11.54 | 11.555 | 11.46 | 16867 |
| 1714425720 | 11.94 | 0.84 | 7.57 | 11.726 | 11.94 | 11.726 | 27613 |
| 1714166580 | 11.1 | -0.02 | -0.18 | 11.235 | 11.3821 | 11.1 | 19085 |
| 1714080300 | 11.12 | 0.07 | 0.63 | 10.97 | 11.12 | 10.97 | 15190 |
| 1713994020 | 11.05 | -0.14 | -1.25 | 10.9725 | 11.0588 | 10.94 | 24720 |
| 1713907740 | 11.19 | 0.06 | 0.54 | 11.085 | 11.19 | 11.03 | 29464 |
| 1713821340 | 11.13 | 0.03 | 0.27 | 10.94 | 11.13 | 10.94 | 27393 |
| 1713561900 | 11.1 | 0.08 | 0.73 | 11.11 | 11.11 | 11.005 | 22242 |
| 1713475500 | 11.02 | 0.02 | 0.18 | 10.99 | 11.05 | 10.98 | 239392 |
| 1713389100 | 11 | 0.1 | 0.92 | 10.99 | 11.02 | 10.9307 | 38417 |
| 1713302940 | 10.9 | -0.04 | -0.37 | 10.82 | 10.97 | 10.82 | 44503 |
| 1713216000 | 10.94 | 0.04 | 0.37 | 10.94 | 10.97 | 10.83 | 150896 |
| 1712957160 | 10.9 | -0.12 | -1.08 | 10.9 | 10.9 | 10.8 | 71455 |
| 1712870760 | 11.0185 | 0.61 | 5.82 | 11.17 | 11.17 | 10.94 | 49781 |
| 1712784000 | 10.4125 | -0.07 | -0.64 | 10.396 | 10.42 | 10.3301 | 27157 |
| 1712698140 | 10.48 | 0.13 | 1.26 | 10.41 | 10.55 | 10.41 | 37048 |
| 1712611200 | 10.35 | -0.01 | -0.10 | 10.35 | 10.3784 | 10.27 | 32304 |
| 1712352000 | 10.36 | -0.15 | -1.43 | 10.44 | 10.44 | 10.3212 | 51947 |
| 1712265780 | 10.51 | -0.06 | -0.57 | 10.5632 | 10.84 | 10.51 | 27456 |
| 1712179500 | 10.57 | 0.01 | 0.09 | 10.93 | 10.93 | 10.48 | 39138 |
| 1712092980 | 10.56 | 0.11 | 1.05 | 10.54 | 10.62 | 10.51 | 48129 |
| 1712006940 | 10.45 | 0.06 | 0.58 | 10.4 | 10.56 | 10.39 | 19274 |
| 1711660800 | 10.39 | -0.12 | -1.14 | 10.2701 | 10.4 | 10.2701 | 23789 |
| 1711574580 | 10.51 | 0.06 | 0.57 | 10.52 | 10.52 | 10.2915 | 21753 |
| 1711488540 | 10.45 | -0.21 | -1.97 | 10.45 | 10.6 | 10.45 | 42961 |
| 1711401600 | 10.66 | -0.19 | -1.75 | 10.85 | 10.85 | 10.56 | 35284 |
| 1711142880 | 10.85 | 0.13 | 1.18 | 10.755 | 10.85 | 10.66 | 27200 |
| 1711056240 | 10.7234 | -0.32 | -2.87 | 10.765 | 10.8899 | 10.6655 | 9517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
