3323.HK - China National Building Material Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20186.8107.1106.8107.0807.08062,215,599
Sep 20, 20186.8006.8406.6106.7306.73027,454,198
Sep 19, 20186.8506.8706.7006.7306.73032,193,335
Sep 18, 20186.3706.8006.3206.7206.72063,666,303
Sep 17, 20186.4506.4606.3306.4306.43012,048,210
Sep 14, 20186.5506.5806.3606.5106.51028,314,329
Sep 13, 20186.4206.5306.3206.5006.50029,178,199
Sep 12, 20186.4906.5406.2406.2906.29033,033,356
Sep 11, 20186.5606.6506.3206.3706.37042,114,716
Sep 10, 20187.1507.1506.4806.5506.55075,422,143
Sep 07, 20187.1507.2907.0707.1607.16020,520,786
Sep 06, 20187.2307.3507.0707.1507.15028,136,222
Sep 05, 20187.3907.4107.2107.2107.21025,448,079
Sep 04, 20187.2607.4407.1607.3607.36024,229,242
Sep 03, 20187.3707.3907.1607.2707.27020,462,763
Aug 31, 20187.4607.5207.2507.3407.34067,847,716
Aug 30, 20187.7507.8807.5607.6007.60025,991,122
Aug 29, 20187.7207.9307.7207.8007.80026,034,455
Aug 28, 20188.0508.0907.6607.7707.77067,169,729
Aug 27, 20188.1508.3407.9208.0108.01054,192,850
Aug 24, 20188.1008.1507.9808.1508.15019,135,150
Aug 23, 20188.0908.1907.9008.1908.19021,104,712
Aug 22, 20187.9808.1107.8708.0108.01018,131,449
Aug 21, 20187.7507.9707.6607.9407.94022,650,846
Aug 20, 20187.5607.8407.5107.7107.71034,312,320
Aug 17, 20187.8807.9507.5007.5207.52037,144,766
Aug 16, 20187.7007.9507.5507.7107.71042,023,919
Aug 15, 20188.2108.2507.8407.8907.89050,694,264
Aug 14, 20188.2608.4308.1208.2508.25033,210,720
Aug 13, 20188.1708.2308.0108.1908.19028,456,449
Aug 10, 20188.4708.5408.2208.3008.30023,895,480
Aug 09, 20188.3608.4908.2608.3808.38023,641,497
Aug 08, 20188.2408.5308.1408.3408.34046,842,778
Aug 07, 20187.8408.1707.6708.1108.11035,439,200
Aug 06, 20188.0208.2107.8207.8807.88030,563,197
Aug 03, 20188.2508.2507.8407.9507.95030,774,767
Aug 02, 20188.3108.3607.8908.1908.19058,816,220
Aug 01, 20188.6808.9008.2608.3308.33048,289,559
Jul 31, 20188.6508.7008.4308.5108.51033,015,155
Jul 30, 20188.5208.9008.4408.6908.69050,945,391
Jul 27, 20188.2108.6008.1508.5508.55044,968,905
Jul 26, 20188.3208.4808.0908.2108.21023,685,662
Jul 25, 20188.4508.4508.1308.2508.25040,715,921
Jul 24, 20188.1708.4008.0908.3208.32088,244,259
Jul 23, 20187.4607.8507.4107.7107.71052,849,280
Jul 20, 20187.3807.5907.0807.5107.51039,578,806
Jul 19, 20187.4107.5307.3407.3807.38025,050,056
Jul 18, 20187.4807.5607.2507.2807.28020,640,768
Jul 17, 20187.6007.6507.3307.3807.38029,717,811
Jul 16, 20187.7507.7507.4107.5007.50020,218,500
Jul 13, 20187.8507.8607.5907.6907.69028,671,351
Jul 12, 20187.6207.7307.4307.6207.62062,714,594
Jul 11, 20187.3307.6207.3107.5407.54028,127,634
Jul 10, 20187.7007.8407.6007.6707.67048,227,998
Jul 09, 20187.3307.6107.2707.5007.50047,846,286
Jul 06, 20187.0007.2506.9007.1107.11031,267,330
Jul 05, 20187.1307.2906.8807.0007.00033,118,498
Jul 04, 20187.3707.4307.0707.1407.14039,186,465
Jul 03, 20187.5607.5807.1207.3907.39057,857,600
Jun 29, 20187.2507.7707.2507.7707.77060,061,458
Jun 28, 20187.2807.3807.0507.1707.17048,250,332
Jun 27, 20187.9208.0707.1807.2207.22077,913,554
Jun 26, 20188.4208.5007.6707.8407.84090,816,535
Jun 25, 20188.9009.0308.3908.4208.42039,683,419
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...