China Resources Building Materials Technology Holdings Limited (HKG:1313)
Hong Kong · Delayed Price · Currency is HKD 1.030
+0.020 (1.98%)
Jul 10, 2026, 4:08 PM HKT
HKG:1313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 9,002,900 |
| Jul 9, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 6,580,000 |
| Jul 8, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 11,356,000 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 17,547,460 |
| Jul 6, 2026 | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -2.75% | 16,067,191 |
| Jul 3, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 9,159,041 |
| Jul 2, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 15,123,600 |
| Jun 30, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 9,724,000 |
| Jun 29, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 7,852,000 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 18,358,896 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 33,800,900 |
| Jun 24, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 22,298,000 |
| Jun 23, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 16,196,000 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 25,822,000 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -6.03% | 40,753,737 |
| Jun 17, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 18,336,000 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 12,086,000 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 9,042,028 |
| Jun 12, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 4,655,000 |
| Jun 11, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 12,083,807 |
| Jun 10, 2026 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 3.36% | 20,178,000 |
| Jun 9, 2026 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 13,794,000 |
| Jun 8, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 22,891,344 |
| Jun 5, 2026 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 19,208,000 |
| Jun 4, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 2.82% | 14,071,600 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.21 | -0.81% | 22,741,120 |
| Jun 2, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.22 | -2.36% | 22,078,000 |
| Jun 1, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.25 | 1.60% | 11,808,000 |
| May 29, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.23 | 0.81% | 14,789,410 |
| May 28, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.22 | -3.88% | 18,200,000 |
| May 27, 2026 | 1.29 | 1.34 | 1.27 | 1.29 | 1.26 | -1.53% | 8,154,001 |
| May 26, 2026 | 1.28 | 1.31 | 1.24 | 1.31 | 1.28 | 2.34% | 33,173,410 |
| May 22, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.26 | -0.78% | 6,213,909 |
| May 21, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.26 | - | 9,671,691 |
| May 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.26 | -1.53% | 13,372,000 |
| May 19, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.28 | -0.76% | 13,059,890 |
| May 18, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.29 | -0.75% | 12,924,000 |
| May 15, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.30 | -3.62% | 13,516,900 |
| May 14, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.35 | -0.72% | 9,006,880 |
| May 13, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.36 | -1.42% | 6,958,000 |
| May 12, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.38 | - | 7,482,143 |
| May 11, 2026 | 1.39 | 1.43 | 1.38 | 1.41 | 1.38 | 1.44% | 9,294,000 |
| May 8, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.36 | -2.11% | 11,906,000 |
| May 7, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.39 | 4.41% | 21,337,600 |
| May 6, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.33 | 3.03% | 14,662,000 |
| May 5, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.29 | -2.22% | 9,774,794 |
| May 4, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.32 | - | 4,356,000 |
| Apr 30, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.32 | -2.88% | 9,845,181 |
| Apr 29, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.36 | 2.21% | 7,064,000 |
| Apr 28, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.33 | - | 13,101,990 |