China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 3.095
-0.080 (-2.52%)
Sep 25, 2026, 11:59 AM HKT
HKG:3323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.20 | 3.20 | 3.04 | 3.05 | - | -3.94% | 3,394,863 |
| 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 |
| Aug 24, 2026 | 3.87 | 3.87 | 3.69 | 3.75 | 3.75 | -3.10% | 36,121,410 |
| Aug 21, 2026 | 3.95 | 3.98 | 3.84 | 3.87 | 3.87 | -0.90% | 26,646,196 |
| Aug 20, 2026 | 3.89 | 4.08 | 3.85 | 3.90 | 3.90 | 1.30% | 49,072,241 |
| Aug 19, 2026 | 3.94 | 3.94 | 3.80 | 3.85 | 3.85 | -2.41% | 54,547,090 |
| Aug 18, 2026 | 4.03 | 4.06 | 3.89 | 3.95 | 3.95 | -2.59% | 35,993,817 |
| Aug 17, 2026 | 4.02 | 4.09 | 4.01 | 4.05 | 4.05 | 0.87% | 18,000,060 |
| Aug 14, 2026 | 4.06 | 4.06 | 3.90 | 4.02 | 4.02 | -0.50% | 23,928,033 |
| Aug 13, 2026 | 4.16 | 4.16 | 4.01 | 4.04 | 4.04 | -1.59% | 27,706,254 |
| Aug 12, 2026 | 3.99 | 4.15 | 3.97 | 4.10 | 4.10 | 2.24% | 40,887,941 |
| Aug 11, 2026 | 4.10 | 4.12 | 3.99 | 4.01 | 4.01 | -2.31% | 28,452,389 |
| Aug 10, 2026 | 4.22 | 4.23 | 4.03 | 4.11 | 4.11 | -1.68% | 46,431,842 |
| Aug 7, 2026 | 4.07 | 4.26 | 4.00 | 4.18 | 4.18 | 2.71% | 61,191,407 |
| Aug 6, 2026 | 4.03 | 4.08 | 3.96 | 4.07 | 4.07 | 0.74% | 48,528,718 |
| Aug 5, 2026 | 3.86 | 4.12 | 3.85 | 4.04 | 4.04 | 3.73% | 75,271,557 |
| Aug 4, 2026 | 3.74 | 3.89 | 3.74 | 3.89 | 3.89 | 4.15% | 43,338,430 |
| Aug 3, 2026 | 3.74 | 3.74 | 3.64 | 3.74 | 3.74 | 0.13% | 27,690,650 |
| Jul 31, 2026 | 3.89 | 3.93 | 3.71 | 3.73 | 3.73 | 0.81% | 63,155,698 |
| Jul 30, 2026 | 3.68 | 3.82 | 3.61 | 3.70 | 3.70 | 0.54% | 56,240,304 |
| Jul 29, 2026 | 3.63 | 3.72 | 3.61 | 3.68 | 3.68 | 2.22% | 59,155,410 |
| Jul 28, 2026 | 3.70 | 3.71 | 3.53 | 3.60 | 3.60 | -5.01% | 67,767,480 |
| Jul 27, 2026 | 3.67 | 3.80 | 3.55 | 3.79 | 3.79 | 4.41% | 64,567,842 |
| Jul 24, 2026 | 3.71 | 3.71 | 3.58 | 3.63 | 3.63 | -2.16% | 48,458,640 |
| Jul 23, 2026 | 3.70 | 3.82 | 3.62 | 3.71 | 3.71 | 1.37% | 76,734,190 |
| Jul 22, 2026 | 3.77 | 3.94 | 3.62 | 3.66 | 3.66 | -3.17% | 102,294,500 |
| Jul 21, 2026 | 3.61 | 3.79 | 3.52 | 3.78 | 3.78 | 6.18% | 79,330,220 |
| Jul 20, 2026 | 3.65 | 3.71 | 3.52 | 3.56 | 3.56 | -2.47% | 102,086,957 |