China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 4.015
-0.020 (-0.50%)
Aug 14, 2026, 4:08 PM HKT
HKG:3323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.50 | 3.65 | 3.65 | -4.95% | 97,917,518 |
| Jul 16, 2026 | 3.83 | 3.87 | 3.71 | 3.84 | 3.84 | 1.32% | 66,309,520 |
| Jul 15, 2026 | 3.96 | 4.00 | 3.77 | 3.79 | 3.79 | -11.86% | 165,656,500 |
| Jul 14, 2026 | 4.04 | 4.40 | 3.97 | 4.30 | 4.30 | 6.70% | 75,842,808 |
| Jul 13, 2026 | 4.25 | 4.27 | 3.96 | 4.03 | 4.03 | -4.28% | 95,103,161 |
| Jul 10, 2026 | 4.32 | 4.48 | 4.21 | 4.21 | 4.21 | -1.41% | 71,402,530 |
| Jul 9, 2026 | 4.40 | 4.46 | 4.16 | 4.27 | 4.27 | -2.73% | 95,280,502 |
| Jul 8, 2026 | 4.45 | 4.53 | 4.35 | 4.39 | 4.39 | -2.66% | 78,674,245 |
| Jul 7, 2026 | 4.74 | 4.80 | 4.36 | 4.51 | 4.51 | -6.43% | 153,502,233 |
| Jul 6, 2026 | 5.25 | 5.30 | 4.78 | 4.82 | 4.82 | -7.49% | 130,902,232 |
| Jul 3, 2026 | 4.92 | 5.38 | 4.92 | 5.21 | 5.21 | 5.89% | 84,355,311 |
| Jul 2, 2026 | 5.20 | 5.20 | 4.87 | 4.92 | 4.92 | -7.87% | 139,039,957 |
| 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 |