China Resources Building Materials Technology Holdings Limited (HKG:1313)
Hong Kong · Delayed Price · Currency is HKD 0.9200
-0.0300 (-3.16%)
Oct 2, 2026, 4:08 PM HKT
HKG:1313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.98% | 10,952,000 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | -1.44% | 7,680,765 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.03 | -2.35% | 6,984,000 |
| Aug 28, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.05 | 2.40% | 7,228,000 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.03 | -0.48% | 7,836,000 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.03 | -1.42% | 10,214,000 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.05 | -2.30% | 4,812,000 |
| Aug 24, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.07 | 2.36% | 7,050,000 |
| Aug 21, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.05 | 0.47% | 5,480,014 |
| Aug 20, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.04 | - | 5,483,000 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | -0.94% | 4,300,908 |
| Aug 18, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.05 | -0.93% | 19,554,263 |
| Aug 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.06 | 0.47% | 2,816,000 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.06 | - | 3,616,200 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.06 | -1.83% | 4,843,679 |
| Aug 12, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.08 | 1.87% | 3,370,000 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.06 | -2.28% | 3,633,106 |
| Aug 10, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.08 | 1.39% | 7,835,178 |
| Aug 7, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.07 | -0.46% | 2,299,030 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.07 | -1.36% | 10,602,000 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.08 | - | 3,360,198 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.08 | -0.90% | 3,262,500 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.09 | -0.89% | 8,120,000 |
| Jul 31, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.10 | -0.89% | 9,311,000 |
| Jul 30, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.11 | 2.73% | 8,672,000 |
| Jul 29, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.08 | 1.85% | 7,960,000 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.07 | -0.92% | 3,700,000 |
| Jul 27, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.08 | 1.87% | 2,528,000 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.06 | -3.60% | 9,361,000 |