China Resources Building Materials Technology Holdings Limited (HKG:1313)
Hong Kong · Delayed Price · Currency is HKD 0.9100
-0.0150 (-1.62%)
Nov 13, 2026, 4:08 PM HKT
HKG:1313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 3,000,000 |
| Nov 12, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.14% | 3,554,000 |
| Nov 11, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 1,821,295 |
| Nov 10, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 3,042,000 |
| Nov 9, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 3,338,000 |
| Nov 6, 2026 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 5,314,010 |
| Nov 5, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 2.59% | 6,164,000 |
| Nov 4, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.05% | 3,250,900 |
| Nov 3, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 2,048,000 |
| Nov 2, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.06% | 3,490,000 |
| Oct 30, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 4,537,100 |
| Oct 29, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 2,652,000 |
| Oct 28, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 2,078,000 |
| Oct 27, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.54% | 4,096,500 |
| Oct 26, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.28% | 8,246,000 |
| Oct 23, 2026 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 3.31% | 9,364,000 |
| Oct 22, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.72% | 10,734,000 |
| Oct 21, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.59% | 5,812,000 |
| Oct 20, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -2.50% | 23,748,000 |
| Oct 16, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -2.44% | 11,476,000 |
| Oct 15, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.97% | 14,795,280 |
| Oct 14, 2026 | 0.95 | 1.05 | 0.95 | 1.04 | 1.04 | 7.81% | 43,570,033 |
| Oct 13, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | 4.92% | 18,775,940 |
| Oct 12, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 5,455,600 |
| Oct 9, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 8,902,000 |
| Oct 8, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 10,564,000 |
| Oct 7, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.55% | 5,534,000 |
| Oct 6, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 3,032,460 |
| Oct 5, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 3,745,011 |
| Oct 2, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 4,918,000 |
| Sep 30, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.15% | 9,526,000 |
| Sep 29, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 5,920,000 |
| Sep 28, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 12,682,000 |
| Sep 25, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.62% | 6,780,000 |
| Sep 24, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.54% | 7,020,000 |
| Sep 23, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | - | 7,562,000 |
| Sep 22, 2026 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -2.62% | 14,136,198 |
| Sep 21, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 4.37% | 18,432,698 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.66% | 24,152,940 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 19,056,000 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,584,000 |
| Sep 15, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 6,974,000 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.51% | 11,170,000 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.96% | 16,124,845 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.40% | 9,868,000 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.01 | -0.49% | 8,377,956 |
| Sep 8, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.02 | 1.48% | 9,190,000 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.49% | 6,448,400 |
| Sep 4, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.01 | 1.49% | 8,153,000 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | -0.99% | 9,474,876 |