China Resources Building Materials Technology Holdings Limited (HKG:1313)
Hong Kong · Delayed Price · Currency is HKD 1.610
+0.010 (0.63%)
Jan 21, 2026, 4:08 PM HKT
HKG:1313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 5,498,000 |
| Nov 26, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 2,902,380 |
| Nov 25, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 4,339,775 |
| Nov 24, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 7,006,000 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.59% | 12,820,010 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 1.83% | 8,912,000 |
| Nov 19, 2025 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | - | 8,104,000 |
| Nov 18, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.53% | 12,710,000 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | - | 10,433,450 |
| Nov 14, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -1.73% | 10,994,000 |
| Nov 13, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 7,814,000 |
| Nov 12, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 11,887,680 |
| Nov 11, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 14,138,150 |
| Nov 10, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.80% | 12,492,300 |
| Nov 7, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 8,098,506 |