China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 5.14
-0.02 (-0.39%)
May 19, 2026, 4:08 PM HKT
HKG:3323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.13 | 5.18 | 5.05 | 5.06 | - | -1.94% | 14,290,045 |
| 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 | -0.79% | 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 |
| Mar 23, 2026 | 5.01 | 5.10 | 4.74 | 4.85 | 4.69 | -6.91% | 61,881,780 |
| Mar 20, 2026 | 5.26 | 5.35 | 5.12 | 5.21 | 5.03 | -1.33% | 72,504,550 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.26 | 5.28 | 5.10 | -6.05% | 39,706,100 |
| Mar 18, 2026 | 5.68 | 5.72 | 5.52 | 5.62 | 5.43 | -0.53% | 18,698,760 |
| Mar 17, 2026 | 5.72 | 5.87 | 5.65 | 5.65 | 5.46 | -1.22% | 24,377,580 |
| Mar 16, 2026 | 5.85 | 5.91 | 5.63 | 5.72 | 5.53 | -0.87% | 29,929,890 |
| Mar 13, 2026 | 5.74 | 5.93 | 5.73 | 5.77 | 5.58 | 0.87% | 37,168,130 |
| Mar 12, 2026 | 6.10 | 6.23 | 5.68 | 5.72 | 5.53 | -3.05% | 67,549,960 |
| Mar 11, 2026 | 5.91 | 6.01 | 5.81 | 5.90 | 5.70 | 1.37% | 44,630,630 |
| Mar 10, 2026 | 5.85 | 5.91 | 5.68 | 5.82 | 5.62 | 0.52% | 43,675,220 |
| Mar 9, 2026 | 5.75 | 5.84 | 5.54 | 5.79 | 5.59 | -4.46% | 45,452,580 |
| Mar 6, 2026 | 6.14 | 6.15 | 5.86 | 6.06 | 5.86 | 0.66% | 22,574,190 |
| Mar 5, 2026 | 6.10 | 6.17 | 5.95 | 6.02 | 5.82 | -0.66% | 50,817,930 |