3323.HK - China National Building Material Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20187.717.997.707.907.9028,678,938
Feb 22, 20187.707.887.577.577.5753,420,093
Feb 21, 20187.537.807.387.787.7835,238,087
Feb 20, 20187.397.587.207.507.5024,484,880
Feb 15, 20187.307.487.267.397.3921,881,277
Feb 14, 20186.927.156.917.157.1543,443,441
Feb 13, 20186.827.156.826.906.9043,699,419
Feb 12, 20186.806.806.556.686.6852,923,114
Feb 09, 20186.746.746.316.556.5596,008,196
Feb 08, 20187.337.487.057.147.1443,702,886
Feb 07, 20187.907.907.157.227.2264,311,895
Feb 06, 20187.888.047.497.527.5286,149,261
Feb 05, 20188.218.508.208.288.2841,807,834
Feb 02, 20188.378.608.098.588.5846,269,969
Feb 01, 20188.568.578.218.268.2639,779,450
Jan 31, 20188.328.428.128.368.3636,886,109
Jan 30, 20188.538.768.358.428.4244,434,606
Jan 29, 20188.298.788.238.608.6086,061,591
Jan 26, 20188.288.498.178.328.3250,048,896
Jan 25, 20188.108.337.918.208.2051,528,265
Jan 24, 20188.128.187.888.068.0636,091,194
Jan 23, 20187.958.257.938.068.0660,737,983
Jan 22, 20187.797.927.737.857.8539,169,039
Jan 19, 20187.737.907.607.837.8359,394,840
Jan 18, 20187.957.967.557.667.6654,490,403
Jan 17, 20187.858.037.777.847.8463,516,673
Jan 16, 20187.807.937.737.857.8536,204,166
Jan 15, 20188.008.137.687.757.7552,651,572
Jan 12, 20187.747.987.687.937.9396,868,669
Jan 11, 20188.178.217.507.667.66127,781,779
Jan 10, 20188.218.418.118.318.3147,263,745
Jan 09, 20188.458.468.128.208.2049,129,337
Jan 08, 20187.908.547.908.398.39130,018,697
Jan 05, 20187.887.957.817.907.9039,894,591
Jan 04, 20187.737.967.627.837.8378,619,161
Jan 03, 20187.487.777.387.687.6885,732,348
Jan 02, 20186.997.426.987.417.4172,829,634
Dec 29, 20176.827.036.726.996.9933,020,722
Dec 28, 20176.766.886.706.766.7615,948,926
Dec 27, 20176.636.866.626.716.7121,608,657
Dec 22, 20176.606.696.526.636.6320,467,633
Dec 21, 20176.366.626.366.566.5630,267,270
Dec 20, 20176.456.496.286.356.3529,894,409
Dec 19, 20176.466.586.416.496.4915,205,087
Dec 18, 20176.316.516.316.416.4123,966,994
Dec 15, 20176.746.746.266.276.2753,712,780
Dec 14, 20176.716.836.676.726.7216,313,726
Dec 13, 20176.676.726.516.666.6624,529,770
Dec 12, 20176.766.846.546.576.5721,984,379
Dec 11, 20176.606.786.606.766.7631,575,346
Dec 08, 20176.366.576.216.536.5329,469,588
Dec 07, 20176.396.536.216.256.2562,444,369
Dec 06, 20176.967.006.266.376.3789,688,556
Dec 05, 20177.007.146.946.946.9420,842,000
Dec 04, 20177.117.307.057.067.0636,364,790
Dec 01, 20177.257.296.897.057.0533,071,107
Nov 30, 20177.407.497.167.187.1842,320,542
Nov 29, 20177.257.557.187.517.5194,339,587
Nov 28, 20176.807.216.697.217.2147,956,651
Nov 27, 20177.107.176.776.816.8137,609,440
Nov 24, 20177.117.207.017.047.0428,055,545
Nov 23, 20176.967.286.967.017.0137,086,751
Nov 22, 20177.087.216.906.996.9944,763,959
Nov 21, 20177.277.326.917.067.0659,457,548
Nov 20, 20177.287.387.067.197.1943,607,380
Nov 17, 20177.127.447.047.287.28130,482,834
Nov 16, 20176.777.076.657.057.0574,263,549
Nov 15, 20176.756.956.656.726.7228,858,107
Nov 14, 20176.576.946.556.896.8967,523,916
Nov 13, 20176.626.686.536.566.5620,458,924
Nov 10, 20176.536.696.526.646.6425,266,922
Nov 09, 20176.646.806.476.536.5340,418,120
Nov 08, 20176.396.716.396.636.6355,324,349
Nov 07, 20176.426.466.326.426.4221,233,937
Nov 06, 20176.536.536.266.376.3727,049,712
Nov 03, 20176.486.556.366.506.5021,075,357
Nov 02, 20176.466.536.346.456.4530,227,868
Nov 01, 20176.646.656.366.436.4350,915,117
Oct 31, 20176.506.616.446.586.5833,197,765
Oct 30, 20176.686.746.456.476.4735,328,162
Oct 27, 20176.806.876.536.606.6043,567,370
Oct 26, 20176.826.946.686.766.7628,333,351
Oct 25, 20176.757.016.746.896.8948,703,410
Oct 24, 20176.847.096.626.666.66101,982,155
Oct 23, 20176.807.006.616.926.92106,758,540
Oct 20, 20176.096.726.096.686.68161,425,681
Oct 19, 20175.876.215.876.026.02167,810,911
Oct 18, 20175.715.865.645.865.8629,571,092
Oct 17, 20175.875.935.705.745.7429,318,778
Oct 16, 20175.615.915.605.855.8580,654,640
Oct 13, 20175.565.585.525.575.5725,881,130
Oct 12, 20175.605.635.505.575.5733,771,622
Oct 11, 20175.585.605.515.605.6036,505,560
Oct 10, 20175.615.655.535.585.5823,881,384
Oct 09, 20175.565.625.505.575.5733,983,853
Oct 06, 20175.555.605.475.515.5120,001,636
Oct 04, 20175.635.665.485.555.5524,808,000
Oct 03, 20175.415.655.415.605.6032,787,333
Sep 29, 20175.435.445.285.415.4133,388,400
Sep 28, 20175.515.525.385.415.4141,783,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...