China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 4.810
+0.330 (7.37%)
Jun 9, 2026, 11:05 AM HKT
HKG:3323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 5.47 | 5.64 | 5.40 | 5.44 | 5.26 | -0.91% | 37,824,350 |
| Apr 15, 2026 | 5.72 | 5.84 | 5.47 | 5.49 | 5.30 | -3.68% | 44,165,640 |
| Apr 14, 2026 | 5.66 | 5.95 | 5.58 | 5.70 | 5.51 | 3.26% | 112,326,800 |
| Apr 13, 2026 | 5.08 | 5.65 | 4.91 | 5.52 | 5.33 | 9.74% | 124,862,600 |
| Apr 10, 2026 | 5.09 | 5.16 | 5.00 | 5.03 | 4.86 | -0.20% | 30,720,980 |
| Apr 9, 2026 | 5.02 | 5.13 | 5.00 | 5.04 | 4.87 | -0.98% | 28,363,950 |
| Apr 8, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 4.92 | 4.95% | 35,380,570 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.79 | 4.85 | 4.69 | -2.22% | 22,942,040 |
| Apr 1, 2026 | 4.97 | 5.00 | 4.86 | 4.96 | 4.79 | 4.20% | 25,080,840 |
| Mar 31, 2026 | 4.86 | 4.94 | 4.73 | 4.76 | 4.60 | -3.64% | 35,620,720 |
| Mar 30, 2026 | 4.85 | 4.97 | 4.79 | 4.94 | 4.77 | 0.20% | 25,703,200 |
| Mar 27, 2026 | 4.89 | 4.99 | 4.80 | 4.93 | 4.76 | 0.61% | 19,061,080 |
| Mar 26, 2026 | 5.13 | 5.13 | 4.84 | 4.90 | 4.73 | -4.85% | 40,433,800 |
| Mar 25, 2026 | 5.20 | 5.31 | 5.09 | 5.15 | 4.98 | 1.18% | 39,465,080 |
| Mar 24, 2026 | 4.99 | 5.12 | 4.86 | 5.09 | 4.92 | 4.95% | 36,021,880 |