China National Building Material Company Limited (HKG:3323)
Hong Kong
· Delayed Price · Currency is HKD 6.80
-0.01 (-0.15%)
At close: Feb 27, 2026
HKG:3323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.81 | 6.85 | 6.58 | 6.80 | 6.80 | -0.15% | 55,734,190 |
| Feb 26, 2026 | 7.10 | 7.10 | 6.72 | 6.81 | 6.81 | -3.68% | 53,990,960 |
| Feb 25, 2026 | 6.85 | 7.26 | 6.85 | 7.07 | 7.07 | 0.57% | 65,484,130 |
| Feb 24, 2026 | 6.38 | 7.06 | 6.28 | 7.03 | 7.03 | 10.53% | 94,879,390 |
| Feb 23, 2026 | 6.14 | 6.40 | 6.10 | 6.36 | 6.36 | 3.58% | 19,303,740 |
| Feb 20, 2026 | 6.19 | 6.36 | 6.13 | 6.14 | 6.14 | -0.97% | 12,206,150 |
| Feb 16, 2026 | 6.38 | 6.40 | 6.16 | 6.20 | 6.20 | -0.64% | 7,347,009 |
| Feb 13, 2026 | 6.28 | 6.41 | 6.10 | 6.24 | 6.24 | -3.11% | 50,368,680 |
| Feb 12, 2026 | 6.32 | 6.51 | 6.27 | 6.44 | 6.44 | 1.90% | 49,304,730 |
| Feb 11, 2026 | 5.69 | 6.39 | 5.69 | 6.32 | 6.32 | 11.46% | 135,474,600 |
| Feb 10, 2026 | 5.67 | 5.73 | 5.58 | 5.67 | 5.67 | 0.53% | 13,860,120 |
| Feb 9, 2026 | 5.65 | 5.74 | 5.55 | 5.64 | 5.64 | 3.30% | 22,046,740 |
| Feb 6, 2026 | 5.52 | 5.59 | 5.36 | 5.46 | 5.46 | -1.09% | 13,318,670 |
| Feb 5, 2026 | 5.70 | 5.78 | 5.44 | 5.52 | 5.52 | -3.16% | 28,694,600 |
| Feb 4, 2026 | 5.38 | 5.75 | 5.38 | 5.70 | 5.70 | 4.01% | 48,412,060 |
| Feb 3, 2026 | 5.05 | 5.54 | 5.05 | 5.48 | 5.48 | 8.51% | 61,393,550 |
| Feb 2, 2026 | 5.10 | 5.26 | 4.93 | 5.05 | 5.05 | -10.14% | 93,871,040 |
| Jan 30, 2026 | 5.73 | 5.90 | 5.57 | 5.62 | 5.62 | -3.10% | 33,339,820 |
| Jan 29, 2026 | 5.63 | 5.84 | 5.55 | 5.80 | 5.80 | 3.02% | 48,613,650 |
| Jan 28, 2026 | 5.38 | 5.73 | 5.38 | 5.63 | 5.63 | 4.65% | 56,581,980 |
| Jan 27, 2026 | 5.30 | 5.46 | 5.27 | 5.38 | 5.38 | 0.37% | 33,699,100 |
| Jan 26, 2026 | 5.17 | 5.41 | 5.17 | 5.36 | 5.36 | 3.88% | 35,994,650 |
| Jan 23, 2026 | 5.32 | 5.36 | 5.14 | 5.16 | 5.16 | -3.01% | 26,737,523 |
| Jan 22, 2026 | 4.98 | 5.33 | 4.95 | 5.32 | 5.32 | 6.83% | 53,178,592 |
| Jan 21, 2026 | 4.99 | 5.12 | 4.94 | 4.98 | 4.98 | -1.39% | 15,163,450 |
| Jan 20, 2026 | 4.86 | 5.13 | 4.85 | 5.05 | 5.05 | 4.12% | 33,496,340 |
| Jan 19, 2026 | 4.92 | 4.92 | 4.78 | 4.85 | 4.85 | -1.42% | 32,656,610 |
| Jan 16, 2026 | 5.04 | 5.11 | 4.88 | 4.92 | 4.92 | -2.38% | 21,641,169 |
| Jan 15, 2026 | 4.96 | 5.12 | 4.96 | 5.04 | 5.04 | 0.80% | 21,933,580 |
| Jan 14, 2026 | 5.02 | 5.05 | 4.94 | 5.00 | 5.00 | 0.20% | 22,450,100 |
| Jan 13, 2026 | 4.93 | 5.02 | 4.91 | 4.99 | 4.99 | 2.04% | 34,215,990 |
| Jan 12, 2026 | 4.88 | 4.94 | 4.75 | 4.89 | 4.89 | 0.20% | 46,468,090 |
| Jan 9, 2026 | 5.07 | 5.13 | 4.83 | 4.88 | 4.88 | -3.75% | 44,022,380 |
| Jan 8, 2026 | 5.06 | 5.07 | 4.94 | 5.07 | 5.07 | -0.20% | 32,445,900 |
| Jan 7, 2026 | 5.19 | 5.22 | 5.02 | 5.08 | 5.08 | -1.74% | 34,182,600 |
| Jan 6, 2026 | 5.12 | 5.19 | 5.09 | 5.17 | 5.17 | 0.98% | 24,117,060 |
| Jan 5, 2026 | 5.14 | 5.18 | 5.09 | 5.12 | 5.12 | -0.39% | 20,884,030 |
| Jan 2, 2026 | 5.07 | 5.15 | 5.01 | 5.14 | 5.14 | 0.39% | 5,561,044 |
| Dec 31, 2025 | 5.09 | 5.14 | 5.05 | 5.12 | 5.12 | 0.59% | 8,024,751 |
| Dec 30, 2025 | 5.02 | 5.11 | 4.94 | 5.09 | 5.09 | 1.80% | 18,744,210 |
| Dec 29, 2025 | 5.14 | 5.20 | 4.97 | 5.00 | 5.00 | -2.34% | 23,644,840 |
| Dec 24, 2025 | 5.12 | 5.17 | 5.09 | 5.12 | 5.12 | - | 6,450,285 |
| Dec 23, 2025 | 4.95 | 5.17 | 4.95 | 5.12 | 5.12 | 3.85% | 30,209,180 |
| Dec 22, 2025 | 4.84 | 4.94 | 4.73 | 4.93 | 4.93 | 2.49% | 14,947,710 |
| Dec 19, 2025 | 4.82 | 4.85 | 4.77 | 4.81 | 4.81 | 0.42% | 19,372,070 |
| Dec 18, 2025 | 4.76 | 4.80 | 4.65 | 4.79 | 4.79 | 0.63% | 12,893,680 |
| Dec 17, 2025 | 4.68 | 4.76 | 4.64 | 4.76 | 4.76 | 1.06% | 28,362,580 |
| Dec 16, 2025 | 4.71 | 4.78 | 4.61 | 4.71 | 4.71 | -1.26% | 26,551,190 |
| Dec 15, 2025 | 4.87 | 4.87 | 4.72 | 4.77 | 4.77 | -2.05% | 50,301,850 |
| Dec 12, 2025 | 4.85 | 4.96 | 4.79 | 4.87 | 4.87 | 0.21% | 46,528,160 |
| Dec 11, 2025 | 4.94 | 5.00 | 4.83 | 4.86 | 4.86 | -1.02% | 21,034,850 |
| Dec 10, 2025 | 4.98 | 4.98 | 4.81 | 4.91 | 4.91 | -1.41% | 30,474,010 |
| Dec 9, 2025 | 5.24 | 5.24 | 4.94 | 4.98 | 4.98 | -4.23% | 43,422,250 |
| Dec 8, 2025 | 5.22 | 5.25 | 5.16 | 5.20 | 5.20 | - | 10,045,820 |
| Dec 5, 2025 | 5.30 | 5.30 | 5.16 | 5.20 | 5.20 | -1.14% | 26,361,640 |
| Dec 4, 2025 | 5.28 | 5.35 | 5.23 | 5.26 | 5.26 | -0.94% | 8,468,313 |
| Dec 3, 2025 | 5.31 | 5.35 | 5.26 | 5.31 | 5.31 | -0.38% | 6,292,244 |
| Dec 2, 2025 | 5.30 | 5.35 | 5.23 | 5.33 | 5.33 | - | 13,979,500 |
| Dec 1, 2025 | 5.23 | 5.37 | 5.20 | 5.33 | 5.33 | 1.91% | 15,430,280 |
| Nov 28, 2025 | 5.23 | 5.26 | 5.14 | 5.23 | 5.23 | 0.58% | 41,347,460 |
| Nov 27, 2025 | 5.35 | 5.39 | 5.14 | 5.20 | 5.20 | -1.89% | 41,078,000 |
| Nov 26, 2025 | 5.45 | 5.48 | 5.28 | 5.30 | 5.30 | -0.93% | 18,226,560 |
| Nov 25, 2025 | 5.32 | 5.45 | 5.29 | 5.35 | 5.35 | 0.75% | 12,763,780 |
| Nov 24, 2025 | 5.35 | 5.37 | 5.22 | 5.31 | 5.31 | - | 25,935,210 |
| Nov 21, 2025 | 5.48 | 5.48 | 5.29 | 5.31 | 5.31 | -3.45% | 14,926,480 |
| Nov 20, 2025 | 5.38 | 5.60 | 5.38 | 5.50 | 5.50 | 2.80% | 17,894,930 |
| Nov 19, 2025 | 5.40 | 5.43 | 5.31 | 5.35 | 5.35 | -1.11% | 19,645,050 |
| Nov 18, 2025 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -3.22% | 17,517,640 |
| Nov 17, 2025 | 5.69 | 5.74 | 5.54 | 5.59 | 5.59 | -1.41% | 9,267,437 |
| Nov 14, 2025 | 5.69 | 5.76 | 5.65 | 5.67 | 5.67 | -0.87% | 11,712,850 |
| Nov 13, 2025 | 5.61 | 5.78 | 5.50 | 5.72 | 5.72 | 1.96% | 69,956,130 |
| Nov 12, 2025 | 5.57 | 5.62 | 5.44 | 5.61 | 5.61 | 1.45% | 10,944,610 |
| Nov 11, 2025 | 5.50 | 5.58 | 5.45 | 5.53 | 5.53 | 0.55% | 10,929,570 |
| Nov 10, 2025 | 5.54 | 5.55 | 5.45 | 5.50 | 5.50 | -0.72% | 13,210,050 |
| Nov 7, 2025 | 5.43 | 5.58 | 5.43 | 5.54 | 5.54 | 0.18% | 6,818,995 |
| Nov 6, 2025 | 5.43 | 5.54 | 5.43 | 5.53 | 5.53 | 1.84% | 7,582,673 |
| Nov 5, 2025 | 5.39 | 5.47 | 5.14 | 5.43 | 5.43 | - | 24,354,510 |
| Nov 4, 2025 | 5.58 | 5.65 | 5.36 | 5.43 | 5.43 | -3.21% | 22,766,320 |
| Nov 3, 2025 | 5.56 | 5.63 | 5.50 | 5.61 | 5.61 | 1.81% | 14,888,450 |
| Oct 31, 2025 | 5.69 | 5.69 | 5.50 | 5.51 | 5.51 | -2.65% | 23,112,070 |
| Oct 30, 2025 | 5.67 | 5.72 | 5.58 | 5.66 | 5.66 | -0.35% | 20,623,530 |
| Oct 28, 2025 | 5.91 | 5.91 | 5.62 | 5.68 | 5.68 | -4.22% | 39,163,860 |
| Oct 27, 2025 | 5.74 | 5.97 | 5.57 | 5.93 | 5.93 | 4.22% | 42,140,650 |
| Oct 24, 2025 | 5.69 | 5.74 | 5.63 | 5.69 | 5.69 | 0.18% | 15,006,540 |
| Oct 23, 2025 | 5.73 | 5.78 | 5.55 | 5.68 | 5.68 | -0.87% | 19,279,060 |
| Oct 22, 2025 | 5.87 | 5.87 | 5.70 | 5.73 | 5.73 | -2.22% | 14,118,740 |
| Oct 21, 2025 | 5.70 | 6.00 | 5.70 | 5.86 | 5.86 | 3.72% | 32,995,640 |
| Oct 20, 2025 | 5.88 | 5.94 | 5.60 | 5.65 | 5.65 | -1.91% | 30,060,420 |
| Oct 17, 2025 | 6.06 | 6.09 | 5.70 | 5.76 | 5.76 | -4.95% | 34,641,420 |
| Oct 16, 2025 | 6.14 | 6.16 | 5.98 | 6.06 | 6.06 | -1.30% | 32,210,040 |
| Oct 15, 2025 | 5.80 | 6.16 | 5.80 | 6.14 | 6.14 | 7.72% | 92,296,320 |
| Oct 14, 2025 | 5.75 | 5.88 | 5.63 | 5.70 | 5.70 | -0.52% | 37,157,790 |
| Oct 13, 2025 | 5.50 | 5.73 | 5.46 | 5.73 | 5.73 | 0.17% | 28,279,260 |
| Oct 10, 2025 | 5.71 | 5.82 | 5.57 | 5.72 | 5.72 | -0.52% | 31,334,530 |
| Oct 9, 2025 | 5.62 | 5.77 | 5.45 | 5.75 | 5.75 | 2.31% | 39,458,290 |
| Oct 8, 2025 | 5.44 | 5.62 | 5.41 | 5.62 | 5.62 | 2.00% | 17,644,260 |
| Oct 6, 2025 | 5.51 | 5.55 | 5.44 | 5.51 | 5.51 | -0.54% | 6,066,043 |
| Oct 3, 2025 | 5.50 | 5.60 | 5.47 | 5.54 | 5.54 | 0.54% | 9,200,435 |
| Oct 2, 2025 | 5.47 | 5.53 | 5.43 | 5.51 | 5.51 | -0.18% | 9,820,690 |
| Sep 30, 2025 | 5.48 | 5.66 | 5.42 | 5.52 | 5.52 | 1.85% | 23,422,810 |