China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 2.910
-0.010 (-0.34%)
Nov 4, 2026, 4:08 PM HKT
HKG:3323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.91 | 2.94 | 2.86 | 2.91 | 2.91 | -0.34% | 18,079,844 |
| Nov 3, 2026 | 2.89 | 2.94 | 2.88 | 2.92 | 2.92 | 1.21% | 17,924,722 |
| Nov 2, 2026 | 2.85 | 2.92 | 2.83 | 2.89 | 2.89 | 1.41% | 16,096,012 |
| Oct 30, 2026 | 2.83 | 2.87 | 2.80 | 2.85 | 2.85 | - | 35,088,740 |
| Oct 29, 2026 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -1.73% | 20,469,648 |
| Oct 28, 2026 | 2.86 | 2.90 | 2.82 | 2.90 | 2.90 | 2.30% | 26,178,770 |
| Oct 27, 2026 | 2.87 | 2.89 | 2.80 | 2.83 | 2.83 | -1.39% | 30,896,799 |
| Oct 26, 2026 | 2.87 | 2.93 | 2.84 | 2.87 | 2.87 | -0.86% | 18,527,856 |
| Oct 23, 2026 | 2.86 | 2.91 | 2.79 | 2.90 | 2.90 | 1.40% | 22,097,971 |
| Oct 22, 2026 | 2.93 | 2.93 | 2.81 | 2.86 | 2.86 | -2.39% | 29,515,986 |
| Oct 21, 2026 | 2.97 | 2.98 | 2.91 | 2.93 | 2.93 | -0.51% | 15,903,753 |
| Oct 20, 2026 | 3.02 | 3.03 | 2.89 | 2.94 | 2.94 | -2.65% | 34,773,697 |
| Oct 16, 2026 | 2.96 | 3.06 | 2.94 | 3.02 | 3.02 | 2.20% | 29,653,999 |
| Oct 15, 2026 | 3.01 | 3.01 | 2.90 | 2.96 | 2.96 | -3.11% | 39,759,880 |
| Oct 14, 2026 | 3.07 | 3.12 | 3.03 | 3.05 | 3.05 | -0.16% | 22,072,897 |
| Oct 13, 2026 | 3.02 | 3.06 | 2.95 | 3.06 | 3.06 | 1.33% | 33,662,818 |
| Oct 12, 2026 | 3.12 | 3.17 | 2.98 | 3.02 | 3.02 | -2.74% | 48,305,434 |
| Oct 9, 2026 | 3.10 | 3.13 | 3.01 | 3.10 | 3.10 | 1.14% | 35,457,700 |
| Oct 8, 2026 | 3.14 | 3.20 | 3.06 | 3.07 | 3.07 | -2.54% | 33,685,600 |
| Oct 7, 2026 | 3.22 | 3.23 | 3.09 | 3.15 | 3.15 | -2.02% | 22,306,355 |
| Oct 6, 2026 | 3.17 | 3.23 | 3.16 | 3.21 | 3.21 | 2.23% | 16,089,034 |
| Oct 5, 2026 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | 0.16% | 17,647,500 |
| Oct 2, 2026 | 3.20 | 3.20 | 3.09 | 3.14 | 3.14 | -2.64% | 17,557,042 |
| Sep 30, 2026 | 3.15 | 3.23 | 3.08 | 3.22 | 3.22 | 2.71% | 41,105,967 |
| Sep 29, 2026 | 3.07 | 3.17 | 3.05 | 3.14 | 3.14 | 1.79% | 42,113,781 |
| Sep 28, 2026 | 3.15 | 3.15 | 3.04 | 3.08 | 3.08 | -1.91% | 54,887,232 |
| Sep 25, 2026 | 3.20 | 3.20 | 3.04 | 3.14 | 3.14 | -1.10% | 28,822,955 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.13 | 3.18 | 3.18 | -2.91% | 65,138,250 |
| Sep 23, 2026 | 3.23 | 3.36 | 3.21 | 3.27 | 3.27 | 2.03% | 60,259,800 |
| Sep 22, 2026 | 3.33 | 3.33 | 3.18 | 3.21 | 3.21 | -3.75% | 48,700,509 |
| Sep 21, 2026 | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | 2.78% | 34,207,863 |
| Sep 18, 2026 | 3.35 | 3.41 | 3.24 | 3.24 | 3.24 | -3.28% | 62,488,493 |
| Sep 17, 2026 | 3.28 | 3.38 | 3.28 | 3.35 | 3.35 | 0.75% | 27,860,892 |
| Sep 16, 2026 | 3.31 | 3.33 | 3.25 | 3.33 | 3.33 | 0.61% | 19,266,250 |
| Sep 15, 2026 | 3.43 | 3.45 | 3.30 | 3.31 | 3.31 | -3.36% | 33,306,281 |
| Sep 14, 2026 | 3.49 | 3.49 | 3.37 | 3.42 | 3.42 | -1.30% | 25,676,837 |
| Sep 11, 2026 | 3.42 | 3.50 | 3.34 | 3.47 | 3.47 | 1.02% | 32,691,019 |
| Sep 10, 2026 | 3.41 | 3.46 | 3.36 | 3.43 | 3.43 | -0.87% | 22,350,720 |
| Sep 9, 2026 | 3.45 | 3.48 | 3.33 | 3.46 | 3.46 | 0.29% | 70,023,541 |
| Sep 8, 2026 | 3.40 | 3.45 | 3.36 | 3.45 | 3.45 | 1.32% | 27,406,790 |
| Sep 7, 2026 | 3.45 | 3.46 | 3.33 | 3.41 | 3.41 | -0.58% | 32,448,025 |
| Sep 4, 2026 | 3.44 | 3.51 | 3.41 | 3.43 | 3.43 | 0.29% | 35,407,556 |
| Sep 3, 2026 | 3.47 | 3.51 | 3.41 | 3.42 | 3.42 | -1.01% | 34,790,246 |
| Sep 2, 2026 | 3.59 | 3.60 | 3.45 | 3.45 | 3.45 | -4.17% | 49,198,338 |
| Sep 1, 2026 | 3.64 | 3.67 | 3.60 | 3.60 | 3.60 | -0.14% | 16,263,818 |
| Aug 31, 2026 | 3.78 | 3.79 | 3.60 | 3.61 | 3.61 | -4.50% | 51,319,010 |
| Aug 28, 2026 | 3.83 | 3.85 | 3.70 | 3.78 | 3.78 | -1.82% | 26,072,476 |
| Aug 27, 2026 | 3.87 | 3.88 | 3.77 | 3.85 | 3.85 | 1.05% | 20,390,181 |
| Aug 26, 2026 | 3.80 | 3.91 | 3.76 | 3.81 | 3.81 | 0.66% | 19,503,013 |
| Aug 25, 2026 | 3.77 | 3.79 | 3.68 | 3.78 | 3.78 | 0.93% | 24,948,907 |