China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 4.910
-0.430 (-8.05%)
Jul 2, 2026, 3:55 PM HKT
HKG:3323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.37 | 5.58 | 5.28 | 5.34 | 5.34 | -0.56% | 91,530,283 |
| Jun 29, 2026 | 5.71 | 5.73 | 5.21 | 5.37 | 5.37 | -5.95% | 169,359,176 |
| Jun 26, 2026 | 5.93 | 5.98 | 5.29 | 5.71 | 5.71 | -5.93% | 232,882,058 |
| Jun 25, 2026 | 5.41 | 6.25 | 5.30 | 6.07 | 6.07 | 14.53% | 273,005,174 |
| Jun 24, 2026 | 5.21 | 5.69 | 5.15 | 5.30 | 5.30 | 1.73% | 136,949,019 |
| Jun 23, 2026 | 5.77 | 5.80 | 5.18 | 5.21 | 5.21 | -9.55% | 121,370,300 |
| Jun 22, 2026 | 6.16 | 6.27 | 5.53 | 5.76 | 5.76 | -4.16% | 149,278,300 |
| Jun 18, 2026 | 6.50 | 6.58 | 5.79 | 6.01 | 6.01 | -9.08% | 248,759,300 |
| Jun 17, 2026 | 5.21 | 6.61 | 5.21 | 6.61 | 6.61 | 24.95% | 430,908,100 |
| Jun 16, 2026 | 5.15 | 5.48 | 5.11 | 5.29 | 5.29 | 2.72% | 91,781,660 |
| Jun 15, 2026 | 4.95 | 5.22 | 4.95 | 5.15 | 5.15 | 6.63% | 51,645,631 |
| Jun 12, 2026 | 4.83 | 5.05 | 4.81 | 4.83 | 4.83 | 3.43% | 61,855,720 |
| Jun 11, 2026 | 4.80 | 4.83 | 4.62 | 4.67 | 4.67 | -3.31% | 54,559,955 |
| Jun 10, 2026 | 5.13 | 5.17 | 4.72 | 4.83 | 4.83 | -5.85% | 62,613,463 |
| Jun 9, 2026 | 4.57 | 5.33 | 4.40 | 5.13 | 5.13 | 14.51% | 147,388,800 |
| Jun 8, 2026 | 4.74 | 4.74 | 4.43 | 4.48 | 4.48 | -7.44% | 73,562,646 |
| Jun 5, 2026 | 4.95 | 5.05 | 4.83 | 4.84 | 4.84 | -2.22% | 21,836,075 |
| Jun 4, 2026 | 4.90 | 4.97 | 4.82 | 4.95 | 4.95 | 1.02% | 33,875,646 |
| Jun 3, 2026 | 5.02 | 5.02 | 4.87 | 4.90 | 4.90 | -1.80% | 45,787,790 |
| Jun 2, 2026 | 5.01 | 5.06 | 4.93 | 4.99 | 4.99 | -0.40% | 32,127,852 |
| Jun 1, 2026 | 5.35 | 5.36 | 5.00 | 5.01 | 5.01 | -5.65% | 65,449,410 |
| May 29, 2026 | 5.24 | 5.75 | 5.24 | 5.31 | 5.31 | 2.12% | 109,014,300 |
| May 28, 2026 | 5.15 | 5.24 | 4.95 | 5.20 | 5.20 | 0.97% | 43,308,421 |
| May 27, 2026 | 5.43 | 5.43 | 5.10 | 5.15 | 5.15 | -3.38% | 40,688,770 |
| May 26, 2026 | 5.12 | 5.45 | 5.09 | 5.33 | 5.33 | 4.51% | 71,314,850 |
| May 22, 2026 | 4.84 | 5.17 | 4.80 | 5.10 | 5.10 | 6.47% | 59,275,703 |
| May 21, 2026 | 5.02 | 5.03 | 4.75 | 4.79 | 4.79 | -3.62% | 52,739,140 |
| May 20, 2026 | 5.09 | 5.09 | 4.92 | 4.97 | 4.97 | -3.31% | 50,774,850 |
| May 19, 2026 | 5.13 | 5.18 | 5.04 | 5.14 | 5.14 | -0.39% | 41,537,150 |
| May 18, 2026 | 5.29 | 5.29 | 5.08 | 5.16 | 5.16 | -2.82% | 28,966,184 |
| May 15, 2026 | 5.63 | 5.63 | 5.22 | 5.31 | 5.31 | -5.68% | 37,711,400 |
| May 14, 2026 | 5.86 | 5.86 | 5.50 | 5.63 | 5.63 | -2.93% | 48,031,120 |
| May 13, 2026 | 5.84 | 5.84 | 5.58 | 5.80 | 5.80 | -1.02% | 54,127,980 |
| May 12, 2026 | 5.97 | 6.10 | 5.80 | 5.86 | 5.86 | -1.84% | 49,266,210 |
| May 11, 2026 | 5.80 | 6.02 | 5.78 | 5.97 | 5.97 | 2.93% | 59,241,950 |
| May 8, 2026 | 5.85 | 6.00 | 5.68 | 5.80 | 5.80 | -0.68% | 66,818,140 |
| May 7, 2026 | 5.49 | 5.88 | 5.43 | 5.84 | 5.84 | 8.55% | 103,024,900 |
| May 6, 2026 | 5.02 | 5.45 | 4.95 | 5.38 | 5.38 | 8.25% | 63,232,730 |
| May 5, 2026 | 5.08 | 5.08 | 4.90 | 4.97 | 4.97 | -1.19% | 9,021,539 |
| May 4, 2026 | 5.00 | 5.11 | 4.92 | 5.03 | 5.03 | 2.68% | 17,293,110 |
| Apr 30, 2026 | 5.16 | 5.37 | 5.06 | 5.07 | 4.90 | -1.74% | 33,410,970 |
| Apr 29, 2026 | 5.00 | 5.19 | 4.97 | 5.16 | 4.99 | 2.58% | 43,642,790 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.00 | 5.03 | 4.86 | -1.76% | 22,782,510 |
| Apr 27, 2026 | 5.05 | 5.18 | 4.97 | 5.12 | 4.95 | 1.79% | 28,967,330 |
| Apr 24, 2026 | 5.07 | 5.07 | 4.93 | 5.03 | 4.86 | - | 27,462,780 |
| Apr 23, 2026 | 5.11 | 5.12 | 4.99 | 5.03 | 4.86 | -1.18% | 28,794,160 |
| Apr 22, 2026 | 5.06 | 5.13 | 5.00 | 5.09 | 4.92 | -0.78% | 27,616,030 |
| Apr 21, 2026 | 5.18 | 5.18 | 5.01 | 5.13 | 4.96 | - | 41,199,380 |
| Apr 20, 2026 | 5.37 | 5.37 | 5.06 | 5.13 | 4.96 | -4.82% | 61,148,470 |
| Apr 17, 2026 | 5.42 | 5.47 | 5.27 | 5.39 | 5.21 | -0.92% | 44,513,270 |