China Resources Building Materials Technology Holdings Limited (HKG:1313)
Hong Kong
· Delayed Price · Currency is HKD 1.390
+0.030 (2.21%)
Apr 29, 2026, 4:08 PM HKT
HKG:1313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 7,064,000 |
| Apr 28, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 13,101,998 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 28,686,630 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 17,190,000 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 13,573,200 |
| Apr 22, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 9,698,475 |
| Apr 21, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 30,460,000 |
| Apr 20, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.97% | 34,906,000 |
| Apr 17, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 7,155,350 |
| Apr 16, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 8,592,300 |
| Apr 15, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 17,500,000 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 26,902,000 |
| Apr 13, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 6,741,380 |
| Apr 10, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 3,810,000 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 5,123,600 |
| Apr 8, 2026 | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | 3.29% | 20,924,660 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 2,603,550 |
| Apr 1, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 9,816,000 |
| Mar 31, 2026 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 37,142,000 |
| Mar 30, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 6,526,000 |
| Mar 27, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | - | 6,388,000 |
| Mar 26, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.90% | 5,208,000 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 2.60% | 11,618,210 |
| Mar 24, 2026 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | - | 22,268,000 |
| Mar 23, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -5.52% | 23,172,000 |
| Mar 20, 2026 | 1.57 | 1.64 | 1.54 | 1.63 | 1.63 | 5.16% | 27,666,500 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -5.49% | 45,025,500 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 9,363,428 |
| Mar 17, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 9,766,000 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 7,536,261 |
| Mar 13, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 6,804,000 |
| Mar 12, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 8,730,000 |
| Mar 11, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | 0.58% | 11,340,930 |
| Mar 10, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 11,672,000 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | -2.27% | 15,107,500 |
| Mar 6, 2026 | 1.75 | 1.77 | 1.70 | 1.76 | 1.76 | 0.57% | 13,854,000 |
| Mar 5, 2026 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -1.13% | 10,891,900 |
| Mar 4, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -3.28% | 22,686,000 |
| Mar 3, 2026 | 1.90 | 1.94 | 1.82 | 1.83 | 1.83 | -3.17% | 21,699,400 |
| Mar 2, 2026 | 1.87 | 1.91 | 1.82 | 1.89 | 1.89 | 0.53% | 16,696,000 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -0.53% | 16,068,000 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -5.03% | 14,504,400 |
| Feb 25, 2026 | 1.93 | 2.04 | 1.92 | 1.99 | 1.99 | 3.65% | 34,768,560 |
| Feb 24, 2026 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | 2.67% | 13,499,466 |
| Feb 23, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | - | 11,008,080 |
| Feb 20, 2026 | 1.90 | 1.92 | 1.85 | 1.87 | 1.87 | -2.60% | 10,500,000 |
| Feb 16, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | - | 3,466,000 |
| Feb 13, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -4.48% | 18,882,000 |
| Feb 12, 2026 | 1.96 | 2.06 | 1.96 | 2.01 | 2.01 | 1.52% | 33,430,000 |
| Feb 11, 2026 | 1.88 | 1.98 | 1.87 | 1.98 | 1.98 | 5.32% | 36,688,070 |
| Feb 10, 2026 | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | 1.08% | 13,798,000 |
| Feb 9, 2026 | 1.82 | 1.89 | 1.81 | 1.86 | 1.86 | 2.76% | 19,499,190 |
| Feb 6, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -2.16% | 13,286,540 |
| Feb 5, 2026 | 1.81 | 1.90 | 1.80 | 1.85 | 1.85 | 3.35% | 47,098,040 |
| Feb 4, 2026 | 1.72 | 1.81 | 1.72 | 1.79 | 1.79 | 4.07% | 28,254,000 |
| Feb 3, 2026 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 13,309,920 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | -2.92% | 16,562,000 |
| Jan 30, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 10,186,000 |
| Jan 29, 2026 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 3.53% | 24,502,240 |
| Jan 28, 2026 | 1.66 | 1.74 | 1.65 | 1.70 | 1.70 | 1.80% | 27,664,000 |
| Jan 27, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 13,682,000 |
| Jan 26, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 12,304,000 |
| Jan 23, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 9,846,500 |
| Jan 22, 2026 | 1.61 | 1.70 | 1.61 | 1.69 | 1.69 | 4.97% | 31,784,020 |
| Jan 21, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 8,438,099 |
| Jan 20, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.27% | 11,174,000 |
| Jan 19, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 6,191,763 |
| Jan 16, 2026 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 17,576,000 |
| Jan 15, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 20,886,970 |
| Jan 14, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 8,255,000 |
| Jan 13, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | - | 7,704,905 |
| Jan 12, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 6,047,572 |
| Jan 9, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 4,836,314 |
| Jan 8, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 8,961,350 |
| Jan 7, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 11,232,000 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 13,250,000 |
| Jan 5, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 8,343,180 |
| Jan 2, 2026 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.23% | 6,318,000 |
| Dec 31, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 6,373,511 |
| Dec 30, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 5,904,000 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 6,868,500 |
| Dec 24, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 3,553,571 |
| Dec 23, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 3,858,000 |
| Dec 22, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 3,485,309 |
| Dec 19, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 6,658,000 |
| Dec 18, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 7,589,543 |
| Dec 17, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 4,240,014 |
| Dec 16, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -2.53% | 5,400,000 |
| Dec 15, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 6,170,000 |
| Dec 12, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 4,747,000 |
| Dec 11, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 4,165,601 |
| Dec 10, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 7,926,000 |
| Dec 9, 2025 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 9,836,000 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 4,755,238 |
| Dec 5, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | - | 5,798,000 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 2,670,000 |
| Dec 3, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 5,052,104 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 3,368,000 |
| Dec 1, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 15,336,000 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 5,632,500 |