HKSE - Delayed Quote
HKD
China Resources Building Materials Technology Holdings Limited (1313.HK)
0.980
-0.010
(-1.01%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.990
1.005
0.960
0.980
0.980
5,314,010
Nov 5, 2026
0.980
1.000
0.980
0.990
0.990
6,164,000
Nov 4, 2026
0.960
0.970
0.945
0.965
0.965
3,250,900
Nov 3, 2026
0.955
0.970
0.950
0.955
0.955
2,048,000
Nov 2, 2026
0.945
0.965
0.945
0.955
0.955
3,490,000
Oct 30, 2026
0.940
0.955
0.935
0.945
0.945
4,537,100
Oct 29, 2026
0.935
0.950
0.935
0.940
0.940
2,652,000
Oct 28, 2026
0.950
0.955
0.940
0.950
0.950
2,078,000
Oct 27, 2026
0.980
0.985
0.950
0.960
0.960
4,096,500
Oct 26, 2026
0.935
0.980
0.935
0.975
0.975
8,246,000
Oct 23, 2026
0.915
0.945
0.900
0.935
0.935
9,364,000
Oct 22, 2026
0.935
0.935
0.900
0.905
0.905
10,734,000
Oct 21, 2026
0.975
0.975
0.940
0.940
0.940
5,812,000
Oct 20, 2026
1.000
1.010
0.955
0.975
0.975
23,748,000
Oct 16, 2026
1.025
1.060
1.000
1.000
1.000
11,476,000
Oct 15, 2026
1.045
1.045
1.010
1.025
1.025
14,795,282
Oct 14, 2026
0.950
1.050
0.950
1.035
1.035
43,570,033
Oct 13, 2026
0.920
0.975
0.905
0.960
0.960
18,775,940
Oct 12, 2026
0.935
0.950
0.910
0.915
0.915
5,455,600
Oct 9, 2026
0.925
0.930
0.900
0.925
0.925
8,902,000
Oct 8, 2026
0.910
0.945
0.910
0.915
0.915
10,564,000
Oct 7, 2026
0.915
0.920
0.900
0.905
0.905
5,534,000
Oct 6, 2026
0.910
0.930
0.910
0.910
0.910
3,032,460
Oct 5, 2026
0.920
0.925
0.905
0.910
0.910
3,745,011
Oct 2, 2026
0.945
0.945
0.915
0.920
0.920
4,918,000
Sep 30, 2026
0.930
0.960
0.915
0.950
0.950
9,526,000
Sep 29, 2026
0.920
0.940
0.915
0.930
0.930
5,920,000
Sep 28, 2026
0.910
0.930
0.910
0.920
0.920
12,682,000
Sep 25, 2026
0.920
0.920
0.895
0.910
0.910
6,780,000
Sep 24, 2026
0.935
0.935
0.915
0.925
0.925
7,020,000
Sep 23, 2026
0.930
0.955
0.925
0.930
0.930
7,562,000
Sep 22, 2026
0.960
0.990
0.925
0.930
0.930
14,136,198
Sep 21, 2026
0.915
0.965
0.915
0.955
0.955
18,432,698
Sep 18, 2026
0.940
0.940
0.915
0.915
0.915
24,152,941
Sep 17, 2026
0.960
0.960
0.925
0.940
0.940
19,056,000
Sep 16, 2026
0.960
0.960
0.955
0.960
0.960
3,584,000
Sep 15, 2026
0.980
0.995
0.960
0.960
0.960
6,974,000
Sep 14, 2026
0.985
0.995
0.970
0.980
0.980
11,170,000
Sep 11, 2026
1.015
1.020
0.980
0.985
0.985
16,124,845
Sep 10, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
1.015
1.020
0.995
1.015
1.015
9,868,000
Sep 9, 2026
1.020
1.025
1.005
1.025
1.011
8,377,956
Sep 8, 2026
1.010
1.040
1.005
1.030
1.016
9,190,000
Sep 7, 2026
1.025
1.030
1.005
1.015
1.001
6,448,400
Sep 4, 2026
1.010
1.030
1.010
1.020
1.006
8,153,000
Sep 3, 2026
1.015
1.020
1.000
1.005
0.991
9,474,876
Sep 2, 2026
1.025
1.025
1.005
1.015
1.001
10,952,000
Sep 1, 2026
1.040
1.050
1.025
1.025
1.011
7,680,765
Aug 31, 2026
1.075
1.075
1.040
1.040
1.026
6,984,000
Aug 28, 2026
1.045
1.070
1.030
1.065
1.050
7,228,000
Aug 27, 2026
1.045
1.045
1.020
1.040
1.026
7,836,000
Aug 26, 2026
1.065
1.075
1.045
1.045
1.031
10,214,000
Aug 25, 2026
1.080
1.080
1.055
1.060
1.046
4,812,000
Aug 24, 2026
1.055
1.105
1.050
1.085
1.070
7,050,000
Aug 21, 2026
1.060
1.065
1.050
1.060
1.046
5,480,014
Aug 20, 2026
1.060
1.085
1.055
1.055
1.041
5,483,000
Aug 19, 2026
1.060
1.060
1.045
1.055
1.041
4,300,908
Aug 18, 2026
1.080
1.090
1.060
1.065
1.050
19,554,263
Aug 17, 2026
1.070
1.085
1.070
1.075
1.060
2,816,000
Aug 14, 2026
1.070
1.070
1.055
1.070
1.055
3,616,200
Aug 13, 2026
1.090
1.090
1.065
1.070
1.055
4,843,679
Aug 12, 2026
1.070
1.090
1.065
1.090
1.075
3,370,000
Aug 11, 2026
1.100
1.100
1.065
1.070
1.055
3,633,106
Aug 10, 2026
1.080
1.105
1.080
1.095
1.080
7,835,178
Aug 7, 2026
1.090
1.090
1.070
1.080
1.065
2,299,030
Aug 6, 2026
1.095
1.095
1.070
1.085
1.070
10,602,000
Aug 5, 2026
1.105
1.105
1.090
1.100
1.085
3,360,198
Aug 4, 2026
1.115
1.115
1.090
1.100
1.085
3,262,500
Aug 3, 2026
1.130
1.130
1.100
1.110
1.095
8,120,000
Jul 31, 2026
1.130
1.150
1.110
1.120
1.105
9,311,000
Jul 30, 2026
1.100
1.140
1.100
1.130
1.115
8,672,000
Jul 29, 2026
1.090
1.120
1.090
1.100
1.085
7,960,000
Jul 28, 2026
1.080
1.090
1.070
1.080
1.065
3,700,000
Jul 27, 2026
1.070
1.090
1.070
1.090
1.075
2,528,000
Jul 24, 2026
1.110
1.110
1.060
1.070
1.055
9,361,000
Jul 23, 2026
1.090
1.120
1.070
1.110
1.095
8,831,004
Jul 22, 2026
1.050
1.090
1.050
1.080
1.065
13,346,000
Jul 21, 2026
1.060
1.060
1.030
1.050
1.036
4,878,000
Jul 20, 2026
1.040
1.070
1.030
1.060
1.046
8,494,000
Jul 17, 2026
1.060
1.060
1.020
1.050
1.036
7,930,000
Jul 16, 2026
1.050
1.070
1.040
1.060
1.046
7,948,700
Jul 15, 2026
1.030
1.060
1.030
1.050
1.036
6,219,600
Jul 14, 2026
1.020
1.050
1.000
1.050
1.036
11,350,000
Jul 13, 2026
1.020
1.030
1.000
1.020
1.006
10,576,410
Jul 10, 2026
1.020
1.050
1.000
1.030
1.016
9,002,900
Jul 9, 2026
1.030
1.030
1.010
1.010
0.996
6,580,000
Jul 8, 2026
1.020
1.040
1.020
1.040
1.026
11,356,000
Jul 7, 2026
1.060
1.060
1.010
1.030
1.016
17,547,460
Jul 6, 2026
1.120
1.120
1.040
1.060
1.046
16,067,191
Jul 3, 2026
1.070
1.100
1.060
1.090
1.075
9,159,041
Jul 2, 2026
1.030
1.070
1.020
1.070
1.055
15,123,600
Jun 30, 2026
1.020
1.040
1.010
1.030
1.016
9,724,000
Jun 29, 2026
1.030
1.040
1.000
1.030
1.016
7,852,000
Jun 26, 2026
1.060
1.060
1.000
1.020
1.006
18,358,896
Jun 25, 2026
1.050
1.050
1.010
1.030
1.016
33,800,900
Jun 24, 2026
1.080
1.080
1.040
1.040
1.026
22,298,000
Jun 23, 2026
1.080
1.090
1.050
1.060
1.046
16,196,000
Jun 22, 2026
1.090
1.090
1.060
1.090
1.075
25,822,000
Jun 18, 2026
1.150
1.150
1.090
1.090
1.075
40,753,737
Jun 17, 2026
1.170
1.200
1.150
1.160
1.144
18,336,000
Jun 16, 2026
1.210
1.210
1.150
1.170
1.154
12,086,000
Jun 15, 2026
1.230
1.230
1.170
1.190
1.174
9,042,028
Jun 12, 2026
1.210
1.230
1.200
1.210
1.193
4,655,000
Jun 11, 2026
1.230
1.230
1.190
1.200
1.184
12,083,807
Jun 10, 2026
1.190
1.240
1.170
1.230
1.213
20,178,000
Jun 9, 2026
1.170
1.210
1.140
1.190
1.174
13,794,000
Jun 8, 2026
1.210
1.210
1.150
1.160
1.144
22,891,344
Jun 5, 2026
1.220
1.260
1.210
1.210
1.193
19,208,000
Jun 4, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
1.220
1.240
1.200
1.240
1.223
14,071,600
Jun 3, 2026
1.250
1.250
1.210
1.230
1.190
22,741,123
Jun 2, 2026
1.250
1.270
1.230
1.240
1.199
22,078,000
Jun 1, 2026
1.250
1.290
1.250
1.270
1.228
11,808,000
May 29, 2026
1.250
1.300
1.240
1.250
1.209
14,789,412
May 28, 2026
1.280
1.280
1.230
1.240
1.199
18,200,000
May 27, 2026
1.290
1.340
1.270
1.290
1.248
8,154,001
May 26, 2026
1.280
1.310
1.240
1.310
1.267
33,173,417
May 22, 2026
1.300
1.300
1.270
1.280
1.238
6,213,909
May 21, 2026
1.300
1.330
1.270
1.290
1.248
9,671,691
May 20, 2026
1.300
1.300
1.280
1.290
1.248
13,372,000
May 19, 2026
1.320
1.340
1.290
1.310
1.267
13,059,896
May 18, 2026
1.330
1.340
1.300
1.320
1.277
12,924,000
May 15, 2026
1.380
1.380
1.320
1.330
1.286
13,516,900
May 14, 2026
1.400
1.400
1.360
1.380
1.335
9,006,880
May 13, 2026
1.390
1.400
1.380
1.390
1.344
6,958,000
May 12, 2026
1.410
1.420
1.400
1.410
1.364
7,482,143
May 11, 2026
1.390
1.430
1.380
1.410
1.364
9,294,000
May 8, 2026
1.410
1.420
1.380
1.390
1.344
11,906,000
May 7, 2026
1.370
1.430
1.370
1.420
1.373
21,337,600
May 6, 2026
1.340
1.370
1.320
1.360
1.315
14,662,000
May 5, 2026
1.340
1.340
1.320
1.320
1.277
9,774,794
May 4, 2026
1.350
1.350
1.340
1.350
1.306
4,356,000
Apr 30, 2026
1.390
1.390
1.340
1.350
1.306
9,845,181
Apr 29, 2026
1.360
1.400
1.350
1.390
1.344
7,064,000
Apr 28, 2026
1.350
1.370
1.340
1.360
1.315
13,101,998
Apr 27, 2026
1.410
1.410
1.350
1.360
1.315
28,686,638
Apr 24, 2026
1.420
1.420
1.390
1.400
1.354
17,190,000
Apr 23, 2026
1.450
1.450
1.410
1.420
1.373
13,573,200
Apr 22, 2026
1.450
1.450
1.420
1.450
1.402
9,698,475
Apr 21, 2026
1.450
1.460
1.420
1.450
1.402
30,460,000
Apr 20, 2026
1.500
1.500
1.430
1.450
1.402
34,906,000
Apr 17, 2026
1.540
1.540
1.500
1.510
1.460
7,155,350
Apr 16, 2026
1.570
1.570
1.530
1.530
1.480
8,592,300
Apr 15, 2026
1.540
1.560
1.510
1.560
1.509
17,500,000
Apr 14, 2026
1.560
1.560
1.500
1.540
1.489
26,902,000
Apr 13, 2026
1.560
1.570
1.530
1.560
1.509
6,741,380
Apr 10, 2026
1.550
1.580
1.550
1.560
1.509
3,810,000
Apr 9, 2026
1.570
1.570
1.540
1.550
1.499
5,123,600
Apr 8, 2026
1.540
1.590
1.530
1.570
1.518
20,924,668
Apr 2, 2026
1.540
1.540
1.500
1.520
1.470
2,603,550
Apr 1, 2026
1.520
1.540
1.510
1.530
1.480
9,816,000
Mar 31, 2026
1.530
1.550
1.470
1.500
1.451
37,142,000
Mar 30, 2026
1.540
1.550
1.520
1.540
1.489
6,526,000
Mar 27, 2026
1.550
1.570
1.530
1.550
1.499
6,388,000
Mar 26, 2026
1.580
1.590
1.540
1.550
1.499
5,208,000
Mar 25, 2026
1.560
1.600
1.560
1.580
1.528
11,618,213
Mar 24, 2026
1.550
1.590
1.520
1.540
1.489
22,268,000
Mar 23, 2026
1.580
1.600
1.530
1.540
1.489
23,172,000
Mar 20, 2026
1.570
1.640
1.540
1.630
1.576
27,666,500
Mar 19, 2026
1.640
1.640
1.550
1.550
1.499
45,025,500
Mar 18, 2026
1.660
1.660
1.630
1.640
1.586
9,363,428
Mar 17, 2026
1.700
1.710
1.650
1.660
1.605
9,766,000
Mar 16, 2026
1.700
1.700
1.660
1.680
1.625
7,536,261
Mar 13, 2026
1.700
1.720
1.690
1.700
1.644
6,804,000
Mar 12, 2026
1.710
1.720
1.670
1.700
1.644
8,730,000
Mar 11, 2026
1.720
1.750
1.710
1.720
1.663
11,340,935
Mar 10, 2026
1.730
1.730
1.690
1.710
1.654
11,672,000
Mar 9, 2026
1.750
1.750
1.670
1.720
1.663
15,107,500
Mar 6, 2026
1.750
1.770
1.700
1.760
1.702
13,854,000
Mar 5, 2026
1.770
1.800
1.730
1.750
1.692
10,891,900
Mar 4, 2026
1.820
1.820
1.740
1.770
1.712
22,686,000
Mar 3, 2026
1.900
1.940
1.820
1.830
1.770
21,699,407
Mar 2, 2026
1.870
1.910
1.820
1.890
1.828
16,696,000
Feb 27, 2026
1.890
1.890
1.830
1.880
1.818
16,068,000
Feb 26, 2026
2.000
2.000
1.880
1.890
1.828
14,504,400
Feb 25, 2026
1.930
2.040
1.920
1.990
1.925
34,768,566
Feb 24, 2026
1.880
1.920
1.870
1.920
1.857
13,499,466
Feb 23, 2026
1.870
1.880
1.840
1.870
1.808
11,008,085
Feb 20, 2026
1.900
1.920
1.850
1.870
1.808
10,500,000
Feb 16, 2026
1.920
1.920
1.920
1.920
1.857
-
Feb 13, 2026
1.970
1.970
1.900
1.920
1.857
18,882,000
Feb 12, 2026
1.960
2.060
1.960
2.010
1.944
33,430,000
Feb 11, 2026
1.880
1.980
1.870
1.980
1.915
36,688,072
Feb 10, 2026
1.860
1.890
1.830
1.880
1.818
13,798,000
Feb 9, 2026
1.820
1.890
1.810
1.860
1.799
19,499,193
Feb 6, 2026
1.830
1.850
1.800
1.810
1.750
13,286,548
Feb 5, 2026
1.810
1.900
1.800
1.850
1.789
47,098,048
Feb 4, 2026
1.720
1.810
1.720
1.790
1.731
28,254,000
Feb 3, 2026
1.650
1.730
1.650
1.720
1.663
13,309,922
Feb 2, 2026
1.700
1.700
1.620
1.660
1.605
16,562,000
Jan 30, 2026
1.770
1.770
1.700
1.710
1.654
10,186,000
Jan 29, 2026
1.700
1.770
1.700
1.760
1.702
24,502,241
Jan 28, 2026
1.660
1.740
1.650
1.700
1.644
27,664,000
Jan 27, 2026
1.680
1.690
1.630
1.670
1.615
13,682,000
Jan 26, 2026
1.670
1.710
1.670
1.680
1.625
12,304,000
Jan 23, 2026
1.690
1.690
1.650
1.670
1.615
9,846,500
Jan 22, 2026
1.610
1.700
1.610
1.690
1.634
31,784,020
Jan 21, 2026
1.600
1.620
1.580
1.610
1.557
8,438,099
Jan 20, 2026
1.580
1.620
1.570
1.600
1.547
11,174,000
Jan 19, 2026
1.580
1.590
1.560
1.580
1.528
6,191,763
Jan 16, 2026
1.620
1.640
1.570
1.580
1.528
17,576,000
Jan 15, 2026
1.620
1.640
1.610
1.620
1.567
20,886,974
Jan 14, 2026
1.600
1.620
1.590
1.610
1.557
8,255,000
Jan 13, 2026
1.590
1.630
1.590
1.600
1.547
7,704,905
Jan 12, 2026
1.590
1.600
1.580
1.600
1.547
6,047,572
Jan 9, 2026
1.600
1.620
1.580
1.600
1.547
4,836,314
Jan 8, 2026
1.590
1.610
1.570
1.600
1.547
8,961,350
Jan 7, 2026
1.600
1.630
1.580
1.590
1.538
11,232,000
Jan 6, 2026
1.620
1.620
1.580
1.600
1.547
13,250,000
Jan 5, 2026
1.580
1.620
1.580
1.610
1.557
8,343,180
Jan 2, 2026
1.550
1.620
1.550
1.600
1.547
6,318,000
Dec 31, 2025
1.550
1.550
1.550
1.550
1.499
-
Dec 30, 2025
1.580
1.580
1.550
1.560
1.509
5,904,000
Dec 29, 2025
1.600
1.620
1.570
1.580
1.528
6,868,500
Dec 24, 2025
1.600
1.600
1.600
1.600
1.547
-
Dec 23, 2025
1.570
1.590
1.570
1.580
1.528
3,858,000
Dec 22, 2025
1.570
1.590
1.560
1.570
1.518
3,485,309
Dec 19, 2025
1.560
1.580
1.550
1.560
1.509
6,658,000
Dec 18, 2025
1.530
1.580
1.530
1.560
1.509
7,589,543
Dec 17, 2025
1.540
1.550
1.530
1.540
1.489
4,240,014
Dec 16, 2025
1.570
1.570
1.520
1.540
1.489
5,400,000
Dec 15, 2025
1.570
1.590
1.560
1.580
1.528
6,170,000
Dec 12, 2025
1.560
1.580
1.550
1.570
1.518
4,747,000
Dec 11, 2025
1.570
1.570
1.540
1.550
1.499
4,165,601
Dec 10, 2025
1.560
1.580
1.540
1.570
1.518
7,926,000
Dec 9, 2025
1.590
1.610
1.550
1.560
1.509
9,836,000
Dec 8, 2025
1.620
1.620
1.590
1.590
1.538
4,755,238
Dec 5, 2025
1.630
1.630
1.600
1.620
1.567
5,798,000
Dec 4, 2025
1.630
1.630
1.610
1.620
1.567
2,670,000
Dec 3, 2025
1.640
1.640
1.610
1.630
1.576
5,052,104
Dec 2, 2025
1.640
1.640
1.620
1.640
1.586
3,368,000
Dec 1, 2025
1.620
1.650
1.610
1.640
1.586
15,336,000
Nov 28, 2025
1.630
1.630
1.610
1.620
1.567
5,632,500
Nov 27, 2025
1.630
1.630
1.620
1.630
1.576
5,498,000
Nov 26, 2025
1.630
1.650
1.620
1.630
1.576
2,902,380
Nov 25, 2025
1.630
1.650
1.620
1.630
1.576
4,339,775
Nov 24, 2025
1.620
1.630
1.610
1.630
1.576
7,006,000
Nov 21, 2025
1.670
1.670
1.600
1.610
1.557
12,820,014
Nov 20, 2025
1.650
1.690
1.640
1.670
1.615
8,912,000
Nov 19, 2025
1.640
1.650
1.610
1.640
1.586
8,104,000
Nov 18, 2025
1.690
1.690
1.640
1.640
1.586
12,710,000
Nov 17, 2025
1.700
1.710
1.670
1.700
1.644
10,433,450
Nov 14, 2025
1.710
1.720
1.680
1.700
1.644
10,994,000
Nov 13, 2025
1.730
1.740
1.710
1.730
1.673
7,814,000
Nov 12, 2025
1.720
1.740
1.710
1.730
1.673
11,887,684
Nov 11, 2025
1.710
1.730
1.700
1.720
1.663
14,138,153
Nov 10, 2025
1.680
1.710
1.680
1.700
1.644
12,492,308
Nov 7, 2025
1.650
1.680
1.650
1.670
1.615
8,098,506
Nov 6, 2025
1.650
1.690
1.640
1.660
1.605
12,378,356
