China Resources Building Materials Technology Holdings Limited (HKG:1313)
Hong Kong · Delayed Price · Currency is HKD 1.690
-0.010 (-0.59%)
Oct 31, 2025, 4:08 PM HKT
HKG:1313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | - | -0.59% | 4,130,000 |
| Oct 30, 2025 | 1.72 | 1.75 | 1.69 | 1.70 | 1.70 | -0.58% | 19,202,713 |
| Oct 28, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 15,644,334 |
| Oct 27, 2025 | 1.77 | 1.77 | 1.69 | 1.75 | 1.75 | -1.69% | 35,900,220 |
| Oct 24, 2025 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -2.20% | 13,156,000 |
| Oct 23, 2025 | 1.84 | 1.87 | 1.79 | 1.82 | 1.82 | -1.09% | 10,400,773 |
| Oct 22, 2025 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 9,645,287 |
| Oct 21, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 5,242,000 |
| Oct 20, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 6,043,001 |
| Oct 17, 2025 | 1.87 | 1.88 | 1.79 | 1.80 | 1.80 | -3.74% | 11,346,400 |
| Oct 16, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | - | 11,072,003 |
| Oct 15, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 3.89% | 13,238,535 |
| Oct 14, 2025 | 1.83 | 1.87 | 1.78 | 1.80 | 1.80 | -1.64% | 13,272,000 |
| Oct 13, 2025 | 1.82 | 1.83 | 1.77 | 1.83 | 1.83 | -1.61% | 19,072,854 |
| Oct 10, 2025 | 1.84 | 1.89 | 1.81 | 1.86 | 1.86 | 1.09% | 24,026,028 |
| Oct 9, 2025 | 1.78 | 1.85 | 1.77 | 1.84 | 1.84 | 3.95% | 21,306,800 |
| Oct 8, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -1.12% | 8,603,000 |
| Oct 6, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 2,902,000 |
| Oct 3, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | - | 3,318,777 |
| Oct 2, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 6,312,755 |
| Sep 30, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 7,946,355 |
| Sep 29, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | 1.12% | 8,542,988 |
| Sep 26, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 10,948,000 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 12,490,000 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 7,556,000 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -1.64% | 18,450,525 |
| Sep 22, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 9,776,281 |
| Sep 19, 2025 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 15,553,608 |
| Sep 18, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 18,464,000 |
| Sep 17, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 14,846,150 |
| Sep 16, 2025 | 1.89 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 13,292,500 |
| Sep 15, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 11,112,000 |
| Sep 12, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.60% | 19,380,000 |
| Sep 11, 2025 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 12,608,091 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.85 | - | 12,538,000 |
| Sep 9, 2025 | 1.85 | 1.87 | 1.83 | 1.86 | 1.85 | 0.54% | 10,398,000 |
| Sep 8, 2025 | 1.82 | 1.86 | 1.81 | 1.85 | 1.84 | 2.21% | 12,453,000 |
| Sep 5, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.80 | 0.56% | 8,966,800 |
| Sep 4, 2025 | 1.80 | 1.82 | 1.77 | 1.80 | 1.79 | - | 11,860,000 |
| Sep 3, 2025 | 1.80 | 1.82 | 1.77 | 1.80 | 1.79 | - | 10,298,777 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.79 | -2.70% | 15,732,000 |
| Sep 1, 2025 | 1.85 | 1.87 | 1.83 | 1.85 | 1.84 | - | 8,130,436 |
| Aug 29, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.84 | 0.54% | 8,410,047 |
| Aug 28, 2025 | 1.86 | 1.87 | 1.81 | 1.84 | 1.83 | -1.08% | 12,845,274 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.86 | 1.86 | 1.85 | -2.62% | 15,422,264 |
| Aug 26, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.90 | -0.52% | 12,013,411 |
| Aug 25, 2025 | 1.90 | 1.95 | 1.90 | 1.92 | 1.91 | 1.59% | 15,394,400 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.88 | -0.53% | 17,269,000 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.89 | -3.55% | 22,933,000 |
| Aug 20, 2025 | 2.00 | 2.00 | 1.93 | 1.97 | 1.96 | -0.51% | 22,354,000 |