China Resources Building Materials Technology Holdings Limited (HKG:1313)
Hong Kong · Delayed Price · Currency is HKD 1.810
+0.010 (0.56%)
Sep 30, 2025, 4:08 PM HKT
HKG:1313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 7,246,355 |
| 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 |
| Aug 19, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.97 | 1.02% | 35,630,000 |
| Aug 18, 2025 | 1.93 | 1.98 | 1.93 | 1.96 | 1.95 | 2.08% | 28,045,200 |
| Aug 15, 2025 | 1.91 | 1.95 | 1.90 | 1.92 | 1.91 | -0.52% | 19,128,000 |
| Aug 14, 2025 | 1.98 | 2.00 | 1.92 | 1.93 | 1.92 | -2.03% | 17,200,314 |
| Aug 13, 2025 | 1.97 | 1.98 | 1.93 | 1.97 | 1.96 | 1.03% | 16,678,250 |
| Aug 12, 2025 | 1.96 | 1.97 | 1.93 | 1.95 | 1.94 | -0.51% | 23,692,793 |
| Aug 11, 2025 | 1.93 | 1.98 | 1.91 | 1.96 | 1.95 | 2.62% | 23,004,000 |
| Aug 8, 2025 | 1.89 | 1.92 | 1.85 | 1.91 | 1.90 | 1.60% | 15,541,407 |
| Aug 7, 2025 | 1.90 | 1.91 | 1.86 | 1.88 | 1.87 | 0.53% | 15,942,000 |
| Aug 6, 2025 | 1.90 | 1.92 | 1.85 | 1.87 | 1.86 | -1.58% | 22,126,120 |
| Aug 5, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 1.89 | 1.06% | 12,207,379 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.83 | 1.88 | 1.87 | -1.05% | 17,936,500 |
| Aug 1, 2025 | 1.94 | 1.95 | 1.89 | 1.90 | 1.89 | -1.04% | 15,294,000 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.89 | 1.92 | 1.91 | -2.54% | 24,757,500 |
| Jul 30, 2025 | 1.99 | 2.01 | 1.95 | 1.97 | 1.96 | -1.01% | 16,680,000 |
| Jul 29, 2025 | 2.01 | 2.02 | 1.94 | 1.99 | 1.98 | -1.00% | 25,942,000 |
| Jul 28, 2025 | 2.05 | 2.05 | 2.00 | 2.01 | 1.99 | -2.43% | 22,176,247 |
| Jul 25, 2025 | 2.08 | 2.11 | 2.04 | 2.06 | 2.04 | -0.96% | 26,924,000 |
| Jul 24, 2025 | 2.08 | 2.10 | 2.05 | 2.08 | 2.06 | - | 24,827,456 |
| Jul 23, 2025 | 2.14 | 2.18 | 2.07 | 2.08 | 2.06 | -1.89% | 38,088,024 |