3323.HK - China National Building Material Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20188.8008.9008.6808.8208.82025,396,120
Jun 21, 20189.0809.2908.7208.8008.80036,566,565
Jun 20, 20189.0809.1508.7008.8908.89028,406,801
Jun 19, 20189.3509.4208.7508.9408.94047,248,814
Jun 15, 20189.5009.7409.3909.5009.50033,141,432
Jun 15, 20180.122549 Dividend
Jun 14, 20189.5409.8009.4509.5209.39716,639,298
Jun 13, 20189.6009.7909.5309.5509.42731,696,706
Jun 12, 20189.8009.8509.4709.6309.50636,666,393
Jun 11, 20189.84010.0609.7009.8009.67458,130,323
Jun 08, 20189.6809.8809.6609.7709.64441,851,156
Jun 07, 20189.6009.8309.4009.6309.50656,448,740
Jun 06, 20189.2309.5009.1609.4609.33861,082,318
Jun 05, 20189.3009.3309.1009.1709.05213,316,954
Jun 04, 20188.8609.3308.8609.2609.14148,146,633
Jun 01, 20188.9308.9708.7108.8408.72625,034,747
May 31, 20188.6908.9808.6808.9808.86454,873,249
May 30, 20189.0009.0108.5608.5808.47054,485,371
May 29, 20189.1409.3209.0209.1108.99333,664,420
May 28, 20189.1309.1308.9509.0308.91415,428,812
May 25, 20189.1009.2408.9909.0208.90435,453,698
May 24, 20189.3009.3008.9709.0608.94335,498,625
May 23, 20189.3809.4109.1709.2609.14134,124,929
May 21, 20189.3009.4409.2609.2709.15121,683,592
May 18, 20189.2409.2509.0609.2409.12123,331,823
May 17, 20189.4709.4909.1509.1509.03220,784,255
May 16, 20189.3509.4309.1609.3809.25931,341,358
May 15, 20189.1409.3209.1309.3209.20041,859,151
May 14, 20188.9309.1408.8609.1309.01233,309,073
May 11, 20188.9408.9708.8308.8608.74624,690,891
May 10, 20188.8908.9308.7608.8708.75634,326,396
May 09, 20188.8508.9808.7508.8208.70635,743,754
May 08, 20188.9009.0808.8108.8508.73630,009,762
May 07, 20189.0009.0008.7608.8408.72631,739,264
May 04, 20188.8408.9608.7608.8808.76642,246,682
May 03, 20188.7509.0508.6708.8208.70630,514,307
May 02, 20189.2709.2908.8508.9008.78535,591,917
Apr 30, 20188.9109.3908.9009.2809.16148,710,260
Apr 27, 20188.9009.0808.8208.8708.75634,413,357
Apr 26, 20188.8208.9308.5208.6608.54937,437,828
Apr 25, 20188.8008.8808.6308.7008.58838,932,700
Apr 24, 20188.4508.9308.4408.9308.81548,455,574
Apr 23, 20188.4008.6008.2908.3508.24332,081,587
Apr 20, 20188.7808.8108.3208.3808.27249,665,588
Apr 19, 20188.7508.8908.6308.7708.65734,671,832
Apr 18, 20189.1209.1508.5708.6908.57855,184,779
Apr 17, 20188.8909.1308.7308.8808.76652,641,785
Apr 16, 20189.1009.1008.5308.8008.68786,920,350
Apr 13, 20189.2009.4609.0009.0508.93466,180,000
Apr 12, 20189.2509.2508.9609.0608.94341,085,704
Apr 11, 20189.5209.6509.1809.2909.17063,524,808
Apr 10, 20189.2009.5309.1609.4109.28968,981,754
Apr 09, 20189.0809.1608.8609.0708.95338,832,414
Apr 06, 20188.8809.1808.8309.1008.98341,283,162
Apr 04, 20189.1809.3308.7508.8008.68754,886,047
Apr 03, 20188.4009.1608.3009.1609.042110,471,310
Mar 29, 20188.2308.5808.0608.5208.410108,733,838
Mar 28, 20188.1008.2608.0308.1007.99667,167,507
Mar 27, 20188.0108.2408.0108.2408.13464,004,722
Mar 26, 20187.4007.9707.3007.9707.86759,936,746
Mar 23, 20187.5907.7307.3607.4507.35459,332,742
Mar 22, 20188.0208.1207.8307.9207.81829,169,221
Mar 21, 20188.2808.3807.9607.9807.87737,195,043
Mar 20, 20188.2008.2908.0108.2508.14436,427,609
Mar 19, 20188.5008.5008.1908.2208.11435,926,096
Mar 16, 20188.3208.5308.3208.3808.27245,128,428
Mar 15, 20188.3008.4208.2508.3608.25241,046,905
Mar 14, 20187.9408.4007.8608.3508.24360,194,770
Mar 13, 20188.0408.2407.9508.0507.94645,185,793
Mar 12, 20187.8508.0807.8108.0607.95669,992,627
Mar 09, 20187.3207.7207.3207.7207.62157,699,458
Mar 08, 20187.2607.3707.2007.3007.20618,897,493
Mar 07, 20187.2807.4807.1407.1707.07823,091,971
Mar 06, 20187.3207.4207.2107.3607.26531,685,415
Mar 05, 20187.5507.6807.1507.1507.05845,847,506
Mar 02, 20187.5807.7007.5507.5507.45326,728,641
Mar 01, 20187.7107.8907.6007.8407.73926,248,583
Feb 28, 20187.4507.8807.4307.7707.67050,223,872
Feb 27, 20188.0608.1507.6007.6107.51248,078,362
Feb 26, 20188.0808.2007.8507.9507.84836,226,077
Feb 23, 20187.7107.9907.7007.9607.85848,406,538
Feb 22, 20187.7007.8807.5707.5707.47353,420,093
Feb 21, 20187.5307.8007.3807.7807.68035,238,087
Feb 20, 20187.4007.5807.2007.5007.40324,484,880
Feb 15, 20187.3007.4807.2607.3907.29521,881,277
Feb 14, 20186.9207.1506.9107.1507.05843,443,441
Feb 13, 20186.8207.1506.8206.9006.81143,699,419
Feb 12, 20186.8006.8006.5506.6806.59452,923,114
Feb 09, 20186.7406.7406.3106.5506.46696,008,196
Feb 08, 20187.3307.4807.0507.1407.04843,702,886
Feb 07, 20187.9007.9007.1507.2207.12764,311,895
Feb 06, 20187.8808.0407.4907.5207.42386,149,261
Feb 05, 20188.2108.5008.2008.2808.17341,807,834
Feb 02, 20188.3708.6008.0908.5808.47046,269,969
Feb 01, 20188.5608.5708.2108.2608.15439,779,450
Jan 31, 20188.3208.4208.1208.3608.25236,886,109
Jan 30, 20188.5308.7608.3508.4208.31244,434,606
Jan 29, 20188.2908.7808.2308.6008.48986,061,591
Jan 26, 20188.2808.4908.1708.3208.21350,048,896
Jan 25, 20188.1008.3307.9108.2008.09451,528,265
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...