U.S. Markets open in 1 hr 18 mins

China National Building Material Company Limited (3323.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.640-0.030 (-0.642%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20174.684.694.574.644.6422,644,000
Jul 27, 20174.754.754.634.674.6724,858,148
Jul 26, 20174.764.824.664.714.7133,152,000
Jul 25, 20174.784.794.624.724.7223,202,796
Jul 24, 20174.874.884.724.784.7844,741,000
Jul 21, 20174.944.964.864.874.8732,876,860
Jul 20, 20175.065.084.914.974.9738,685,961
Jul 19, 20175.005.084.905.015.0152,675,542
Jul 18, 20174.814.914.764.904.9017,982,826
Jul 17, 20174.955.044.814.834.8338,769,310
Jul 14, 20174.804.974.804.874.8740,744,971
Jul 13, 20174.574.804.574.804.8048,870,276
Jul 12, 20174.564.654.554.584.5816,919,783
Jul 11, 20174.624.694.544.544.5420,878,317
Jul 10, 20174.694.804.594.624.6227,173,882
Jul 07, 20174.624.694.514.694.6920,192,540
Jul 06, 20174.684.714.604.654.6512,716,947
Jul 05, 20174.634.704.594.704.7022,969,591
Jul 04, 20174.684.784.554.604.6019,606,000
Jul 03, 20174.644.724.554.664.6619,358,457
Jun 30, 20174.424.674.414.644.6463,034,737
Jun 29, 20174.434.484.424.454.4512,917,398
Jun 28, 20174.384.474.344.404.4013,951,076
Jun 27, 20174.404.434.344.404.409,631,120
Jun 26, 20174.314.444.314.394.3923,307,660
Jun 23, 20174.364.404.314.334.3323,400,282
Jun 22, 20174.464.494.354.364.3626,802,000
Jun 21, 20174.404.604.364.454.4517,612,988
Jun 20, 20174.464.464.374.414.4118,797,853
Jun 19, 20174.564.574.444.454.4524,300,532
Jun 16, 20174.594.634.464.564.5630,478,376
Jun 15, 20174.604.624.514.574.5727,050,078
Jun 14, 20174.644.654.534.634.6341,186,034
Jun 13, 20174.504.674.444.634.6352,597,865
Jun 12, 20174.564.564.424.504.5040,265,296
Jun 09, 20174.654.654.514.574.5731,889,101
Jun 08, 20174.694.704.554.664.6630,477,400
Jun 07, 20174.354.744.344.684.6890,869,718
Jun 06, 20174.274.374.264.344.3419,164,115
Jun 05, 20174.344.364.244.264.2623,748,729
Jun 02, 20174.344.384.264.314.3112,929,850
Jun 01, 20174.284.344.234.324.3222,640,014
May 31, 20174.444.444.304.334.3324,599,655
May 31, 20170.043 Dividend
May 29, 20174.504.514.404.444.4013,453,109
May 26, 20174.494.534.454.484.4414,713,126
May 25, 20174.434.504.384.454.4119,490,776
May 24, 20174.404.434.364.424.3811,419,159
May 23, 20174.334.434.334.404.3619,627,408
May 22, 20174.414.504.334.394.3518,214,944
May 19, 20174.384.484.324.404.3624,992,344
May 18, 20174.254.424.224.334.2930,379,000
May 17, 20174.384.414.284.324.2836,872,160
May 16, 20174.654.654.354.424.3862,446,120
May 15, 20174.604.684.584.664.6118,002,000
May 12, 20174.604.614.524.564.5210,390,561
May 11, 20174.594.644.554.624.5822,579,790
May 10, 20174.794.794.534.594.5537,549,450
May 09, 20174.554.804.454.794.7460,984,342
May 08, 20174.544.594.484.574.5326,072,278
May 05, 20174.674.724.504.534.4963,601,855
May 04, 20174.994.994.744.754.7058,532,052
May 02, 20175.185.184.954.994.9437,893,578
Apr 28, 20175.085.185.085.185.1322,121,473
Apr 27, 20175.165.175.075.095.0426,066,677
Apr 26, 20175.255.295.125.155.1022,405,248
Apr 25, 20175.205.235.105.225.1727,022,710
Apr 24, 20175.455.465.135.165.1135,647,924
Apr 21, 20175.445.545.355.395.3421,550,602
Apr 20, 20175.415.465.325.395.3413,682,610
Apr 19, 20175.255.435.155.425.3732,273,476
Apr 18, 20175.395.415.225.245.1917,828,273
Apr 13, 20175.455.495.385.395.3413,276,600
Apr 12, 20175.355.465.315.465.4127,214,620
Apr 11, 20175.325.415.255.355.3019,493,715
Apr 10, 20175.405.475.325.325.2717,535,282
Apr 07, 20175.425.455.255.385.3322,442,000
Apr 06, 20175.485.495.345.405.3523,399,183
Apr 05, 20175.375.695.365.485.4371,317,125
Apr 03, 20175.155.665.155.375.3295,941,550
Mar 31, 20175.045.124.985.004.9520,882,248
Mar 30, 20175.125.124.915.014.9626,603,216
Mar 29, 20175.075.145.005.125.0729,211,292
Mar 28, 20175.185.184.995.004.9546,661,503
Mar 27, 20175.335.345.015.095.0472,032,400
Mar 24, 20175.555.555.355.455.4029,348,586
Mar 23, 20175.545.635.465.515.4618,107,674
Mar 22, 20175.385.555.355.505.4537,386,789
Mar 21, 20175.745.745.515.545.4975,578,715
Mar 20, 20175.695.835.525.765.7047,294,400
Mar 17, 20175.805.815.625.635.5853,741,128
Mar 16, 20175.835.945.705.795.7340,717,481
Mar 15, 20175.425.805.385.745.6872,258,600
Mar 14, 20175.395.465.365.455.4026,179,310
Mar 13, 20175.225.465.205.355.3075,445,030
Mar 10, 20175.215.255.065.205.1546,141,570
Mar 09, 20175.475.475.135.185.1370,537,191
Mar 08, 20175.505.535.435.485.4326,090,888
Mar 07, 20175.475.555.445.485.4320,811,639
Mar 06, 20175.505.575.425.525.4727,289,971
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...