China Resources Building Materials Technology Holdings Limited (HKG:1313)
Hong Kong · Delayed Price · Currency is HKD 1.240
-0.050 (-3.88%)
May 28, 2026, 4:08 PM HKT
HKG:1313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.88% | 18,200,000 |
| May 27, 2026 | 1.29 | 1.34 | 1.27 | 1.29 | 1.29 | -1.53% | 8,154,001 |
| May 26, 2026 | 1.28 | 1.31 | 1.24 | 1.31 | 1.31 | 2.34% | 33,173,417 |
| May 22, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 6,213,909 |
| May 21, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | - | 9,671,691 |
| May 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 13,372,000 |
| May 19, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 13,059,896 |
| May 18, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 12,924,000 |
| May 15, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 13,516,900 |
| May 14, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 9,006,880 |
| May 13, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 6,958,000 |
| May 12, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 7,482,143 |
| May 11, 2026 | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 9,294,000 |
| May 8, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 11,906,000 |
| May 7, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 4.41% | 21,337,600 |
| May 6, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 14,662,000 |
| May 5, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 9,774,794 |
| May 4, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 4,356,000 |
| Apr 30, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 9,845,181 |
| Apr 29, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 7,064,000 |
| Apr 28, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 13,101,990 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 28,686,630 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 17,190,000 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 13,573,200 |
| Apr 22, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 9,698,475 |
| Apr 21, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 30,460,000 |
| Apr 20, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.97% | 34,906,000 |
| Apr 17, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 7,155,350 |
| Apr 16, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 8,592,300 |
| Apr 15, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 17,500,000 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 26,902,000 |
| Apr 13, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 6,741,380 |
| Apr 10, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 3,810,000 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 5,123,600 |
| Apr 8, 2026 | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | 3.29% | 20,924,660 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 2,603,550 |
| Apr 1, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 9,816,000 |
| Mar 31, 2026 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 37,142,000 |
| Mar 30, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 6,526,000 |
| Mar 27, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | - | 6,388,000 |
| Mar 26, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.90% | 5,208,000 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 2.60% | 11,618,210 |
| Mar 24, 2026 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | - | 22,268,000 |
| Mar 23, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -5.52% | 23,172,000 |
| Mar 20, 2026 | 1.57 | 1.64 | 1.54 | 1.63 | 1.63 | 5.16% | 27,666,500 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -5.49% | 45,025,500 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 9,363,428 |
| Mar 17, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 9,766,000 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 7,536,261 |
| Mar 13, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 6,804,000 |