China National Building Material Company Limited (HKG:3323)
Hong Kong
· Delayed Price · Currency is HKD 5.16
+0.13 (2.58%)
Apr 29, 2026, 4:08 PM HKT
HKG:3323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.19 | 4.97 | 5.16 | 5.16 | 2.58% | 43,642,791 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.00 | 5.03 | 5.03 | -1.76% | 22,782,510 |
| Apr 27, 2026 | 5.05 | 5.18 | 4.97 | 5.12 | 5.12 | 1.79% | 28,967,334 |
| Apr 24, 2026 | 5.07 | 5.07 | 4.93 | 5.03 | 5.03 | - | 27,462,780 |
| Apr 23, 2026 | 5.11 | 5.12 | 4.99 | 5.03 | 5.03 | -1.18% | 28,794,166 |
| Apr 22, 2026 | 5.06 | 5.13 | 5.00 | 5.09 | 5.09 | -0.78% | 27,616,033 |
| Apr 21, 2026 | 5.18 | 5.18 | 5.01 | 5.13 | 5.13 | - | 41,199,386 |
| Apr 20, 2026 | 5.37 | 5.37 | 5.06 | 5.13 | 5.13 | -4.82% | 61,148,471 |
| Apr 17, 2026 | 5.42 | 5.47 | 5.27 | 5.39 | 5.39 | -0.92% | 44,513,270 |
| Apr 16, 2026 | 5.47 | 5.64 | 5.40 | 5.44 | 5.44 | -0.91% | 37,824,352 |
| Apr 15, 2026 | 5.72 | 5.84 | 5.47 | 5.49 | 5.49 | -3.68% | 44,165,642 |
| Apr 14, 2026 | 5.66 | 5.95 | 5.58 | 5.70 | 5.70 | 3.26% | 112,326,807 |
| Apr 13, 2026 | 5.08 | 5.65 | 4.91 | 5.52 | 5.52 | 9.74% | 124,862,600 |
| Apr 10, 2026 | 5.09 | 5.16 | 5.00 | 5.03 | 5.03 | -0.20% | 30,720,980 |
| Apr 9, 2026 | 5.02 | 5.13 | 5.00 | 5.04 | 5.04 | -0.98% | 28,363,950 |
| Apr 8, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 4.95% | 35,380,570 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.79 | 4.85 | 4.85 | -2.22% | 22,942,040 |
| Apr 1, 2026 | 4.97 | 5.00 | 4.86 | 4.96 | 4.96 | 4.20% | 25,080,840 |
| Mar 31, 2026 | 4.86 | 4.94 | 4.73 | 4.76 | 4.76 | -3.64% | 35,620,720 |
| Mar 30, 2026 | 4.85 | 4.97 | 4.79 | 4.94 | 4.94 | 0.20% | 25,703,200 |
| Mar 27, 2026 | 4.89 | 4.99 | 4.80 | 4.93 | 4.93 | 0.61% | 19,061,080 |
| Mar 26, 2026 | 5.13 | 5.13 | 4.84 | 4.90 | 4.90 | -4.85% | 40,433,800 |
| Mar 25, 2026 | 5.20 | 5.31 | 5.09 | 5.15 | 5.15 | 1.18% | 39,465,080 |
| Mar 24, 2026 | 4.99 | 5.12 | 4.86 | 5.09 | 5.09 | 4.95% | 36,021,880 |
| Mar 23, 2026 | 5.01 | 5.10 | 4.74 | 4.85 | 4.85 | -6.91% | 61,881,780 |
| Mar 20, 2026 | 5.26 | 5.35 | 5.12 | 5.21 | 5.21 | -1.33% | 72,504,550 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.26 | 5.28 | 5.28 | -6.05% | 39,706,100 |
| Mar 18, 2026 | 5.68 | 5.72 | 5.52 | 5.62 | 5.62 | -0.53% | 18,698,760 |
| Mar 17, 2026 | 5.72 | 5.87 | 5.65 | 5.65 | 5.65 | -1.22% | 24,377,580 |
| Mar 16, 2026 | 5.85 | 5.91 | 5.63 | 5.72 | 5.72 | -0.87% | 29,929,890 |
| Mar 13, 2026 | 5.74 | 5.93 | 5.73 | 5.77 | 5.77 | 0.87% | 37,168,130 |
| Mar 12, 2026 | 6.10 | 6.23 | 5.68 | 5.72 | 5.72 | -3.05% | 67,549,960 |
| Mar 11, 2026 | 5.91 | 6.01 | 5.81 | 5.90 | 5.90 | 1.37% | 44,630,636 |
| Mar 10, 2026 | 5.85 | 5.91 | 5.68 | 5.82 | 5.82 | 0.52% | 43,675,220 |
| Mar 9, 2026 | 5.75 | 5.84 | 5.54 | 5.79 | 5.79 | -4.46% | 45,452,580 |
| Mar 6, 2026 | 6.14 | 6.15 | 5.86 | 6.06 | 6.06 | 0.66% | 22,574,190 |
| Mar 5, 2026 | 6.10 | 6.17 | 5.95 | 6.02 | 6.02 | -0.66% | 50,817,930 |
| Mar 4, 2026 | 6.26 | 6.34 | 5.97 | 6.06 | 6.06 | -4.42% | 49,592,570 |
| Mar 3, 2026 | 6.95 | 7.05 | 6.30 | 6.34 | 6.34 | -7.98% | 46,295,408 |
| Mar 2, 2026 | 6.69 | 6.97 | 6.54 | 6.89 | 6.89 | 1.32% | 47,503,870 |
| 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 |