HKSE - Delayed Quote
HKD
China National Building Material Company Limited (3323.HK)
2.855
-0.090
(-3.06%)
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
2.880
2.915
2.830
2.855
2.855
33,185,521
Nov 5, 2026
2.905
3.000
2.895
2.945
2.945
23,985,395
Nov 4, 2026
2.910
2.940
2.860
2.910
2.910
18,503,844
Nov 3, 2026
2.885
2.940
2.875
2.920
2.920
17,924,722
Nov 2, 2026
2.845
2.920
2.825
2.885
2.885
16,096,012
Oct 30, 2026
2.830
2.865
2.800
2.845
2.845
35,088,740
Oct 29, 2026
2.895
2.895
2.820
2.845
2.845
20,469,648
Oct 28, 2026
2.860
2.895
2.815
2.895
2.895
26,178,770
Oct 27, 2026
2.870
2.890
2.800
2.830
2.830
30,896,799
Oct 26, 2026
2.870
2.930
2.835
2.870
2.870
18,527,856
Oct 23, 2026
2.855
2.910
2.790
2.895
2.895
22,097,971
Oct 22, 2026
2.925
2.925
2.810
2.855
2.855
29,515,986
Oct 21, 2026
2.965
2.975
2.910
2.925
2.925
15,903,753
Oct 20, 2026
3.020
3.025
2.890
2.940
2.940
34,773,697
Oct 16, 2026
2.960
3.060
2.935
3.020
3.020
29,653,999
Oct 15, 2026
3.005
3.005
2.895
2.955
2.955
39,759,888
Oct 14, 2026
3.070
3.120
3.025
3.050
3.050
22,072,897
Oct 13, 2026
3.015
3.055
2.945
3.055
3.055
33,662,818
Oct 12, 2026
3.120
3.165
2.980
3.015
3.015
48,305,434
Oct 9, 2026
3.095
3.125
3.010
3.100
3.100
35,457,700
Oct 8, 2026
3.135
3.200
3.060
3.065
3.065
33,685,600
Oct 7, 2026
3.220
3.225
3.085
3.145
3.145
22,306,355
Oct 6, 2026
3.165
3.230
3.155
3.210
3.210
16,089,034
Oct 5, 2026
3.135
3.155
3.075
3.140
3.140
17,647,509
Oct 2, 2026
3.195
3.195
3.085
3.135
3.135
17,557,042
Sep 30, 2026
3.150
3.230
3.075
3.220
3.220
41,105,967
Sep 29, 2026
3.070
3.170
3.045
3.135
3.135
42,113,781
Sep 28, 2026
3.150
3.150
3.040
3.080
3.080
54,887,232
Sep 25, 2026
3.200
3.200
3.040
3.140
3.140
28,822,955
Sep 24, 2026
3.270
3.270
3.130
3.175
3.175
65,138,250
Sep 23, 2026
3.230
3.360
3.210
3.270
3.270
60,259,800
Sep 22, 2026
3.330
3.330
3.180
3.205
3.205
48,700,509
Sep 21, 2026
3.250
3.340
3.250
3.330
3.330
34,207,863
Sep 18, 2026
3.350
3.410
3.235
3.240
3.240
62,488,493
Sep 17, 2026
3.280
3.380
3.280
3.350
3.350
27,860,892
Sep 16, 2026
3.310
3.325
3.250
3.325
3.325
19,266,250
Sep 15, 2026
3.430
3.445
3.300
3.305
3.305
33,306,281
Sep 14, 2026
3.485
3.485
3.365
3.420
3.420
25,676,837
Sep 11, 2026
3.415
3.495
3.335
3.465
3.465
32,691,019
Sep 10, 2026
3.410
3.455
3.355
3.430
3.430
22,350,720
Sep 9, 2026
3.450
3.480
3.330
3.460
3.460
70,023,541
Sep 8, 2026
3.400
3.450
3.355
3.450
3.450
27,406,799
Sep 7, 2026
3.450
3.460
3.330
3.405
3.405
32,448,025
Sep 4, 2026
3.440
3.510
3.410
3.425
3.425
35,407,556
Sep 3, 2026
3.470
3.505
3.405
3.415
3.415
34,790,246
Sep 2, 2026
3.590
3.600
3.445
3.450
3.450
49,198,338
Sep 1, 2026
3.640
3.670
3.600
3.600
3.600
16,263,818
Aug 31, 2026
3.775
3.785
3.600
3.605
3.605
51,319,011
Aug 28, 2026
3.825
3.850
3.700
3.775
3.775
26,072,476
Aug 27, 2026
3.865
3.880
3.770
3.845
3.845
20,390,181
Aug 26, 2026
3.795
3.910
3.760
3.805
3.805
19,503,013
Aug 25, 2026
3.765
3.790
3.680
3.780
3.780
24,948,907
Aug 24, 2026
3.865
3.865
3.690
3.745
3.745
36,121,417
Aug 21, 2026
3.950
3.980
3.840
3.865
3.865
26,646,196
Aug 20, 2026
3.885
4.075
3.850
3.900
3.900
49,072,241
Aug 19, 2026
3.935
3.935
3.795
3.850
3.850
54,547,098
Aug 18, 2026
4.025
4.055
3.885
3.945
3.945
35,993,817
Aug 17, 2026
4.020
4.085
4.010
4.050
4.050
18,000,065
Aug 14, 2026
4.060
4.060
3.900
4.015
4.015
23,928,033
Aug 13, 2026
4.155
4.155
4.010
4.035
4.035
27,706,254
Aug 12, 2026
3.985
4.145
3.970
4.100
4.100
40,887,941
Aug 11, 2026
4.095
4.115
3.990
4.010
4.010
28,452,389
Aug 10, 2026
4.220
4.230
4.025
4.105
4.105
46,431,842
Aug 7, 2026
4.065
4.260
4.000
4.175
4.175
61,191,407
Aug 6, 2026
4.030
4.075
3.960
4.065
4.065
48,528,718
Aug 5, 2026
3.855
4.120
3.850
4.035
4.035
75,271,557
Aug 4, 2026
3.740
3.890
3.740
3.890
3.890
43,338,438
Aug 3, 2026
3.735
3.735
3.635
3.735
3.735
27,690,653
Jul 31, 2026
3.890
3.930
3.710
3.730
3.730
63,155,698
Jul 30, 2026
3.680
3.820
3.610
3.700
3.700
56,240,304
Jul 29, 2026
3.630
3.720
3.610
3.680
3.680
59,155,419
Jul 28, 2026
3.700
3.710
3.530
3.600
3.600
67,767,487
Jul 27, 2026
3.670
3.800
3.550
3.790
3.790
64,567,842
Jul 24, 2026
3.710
3.710
3.580
3.630
3.630
48,458,645
Jul 23, 2026
3.700
3.820
3.620
3.710
3.710
76,734,190
Jul 22, 2026
3.770
3.940
3.620
3.660
3.660
102,294,587
Jul 21, 2026
3.610
3.790
3.520
3.780
3.780
79,330,229
Jul 20, 2026
3.650
3.710
3.520
3.560
3.560
102,086,957
Jul 17, 2026
3.840
3.840
3.500
3.650
3.650
97,917,518
Jul 16, 2026
3.830
3.870
3.710
3.840
3.840
66,309,522
Jul 15, 2026
3.960
4.000
3.770
3.790
3.790
165,656,551
Jul 14, 2026
4.040
4.400
3.970
4.300
4.300
75,842,808
Jul 13, 2026
4.250
4.270
3.960
4.030
4.030
95,103,161
Jul 10, 2026
4.320
4.480
4.210
4.210
4.210
71,402,535
Jul 9, 2026
4.400
4.460
4.160
4.270
4.270
95,280,502
Jul 8, 2026
4.450
4.530
4.350
4.390
4.390
78,674,245
Jul 7, 2026
4.740
4.800
4.360
4.510
4.510
153,502,233
Jul 6, 2026
5.250
5.300
4.780
4.820
4.820
130,902,232
Jul 3, 2026
4.920
5.380
4.920
5.210
5.210
84,355,311
Jul 2, 2026
5.200
5.200
4.870
4.920
4.920
139,039,957
Jun 30, 2026
5.370
5.580
5.280
5.340
5.340
91,530,283
Jun 29, 2026
5.710
5.730
5.210
5.370
5.370
169,359,176
Jun 26, 2026
5.930
5.980
5.290
5.710
5.710
232,882,058
Jun 25, 2026
5.410
6.250
5.300
6.070
6.070
273,005,174
Jun 24, 2026
5.210
5.690
5.150
5.300
5.300
136,949,019
Jun 23, 2026
5.770
5.800
5.180
5.210
5.210
121,370,308
Jun 22, 2026
6.160
6.270
5.530
5.760
5.760
149,278,310
Jun 18, 2026
6.500
6.580
5.790
6.010
6.010
248,759,399
Jun 17, 2026
5.210
6.610
5.210
6.610
6.610
430,908,116
Jun 16, 2026
5.150
5.480
5.110
5.290
5.290
91,781,669
Jun 15, 2026
4.950
5.220
4.950
5.150
5.150
51,645,631
Jun 12, 2026
4.830
5.050
4.810
4.830
4.830
61,855,729
Jun 11, 2026
4.800
4.830
4.620
4.670
4.670
54,559,955
Jun 10, 2026
5.130
5.170
4.720
4.830
4.830
62,613,463
Jun 9, 2026
4.570
5.330
4.400
5.130
5.130
147,388,861
Jun 8, 2026
4.740
4.740
4.430
4.480
4.480
73,562,646
Jun 5, 2026
4.950
5.050
4.830
4.840
4.840
21,836,075
Jun 4, 2026
4.900
4.970
4.820
4.950
4.950
33,875,646
Jun 3, 2026
5.020
5.020
4.870
4.900
4.900
45,787,792
Jun 2, 2026
5.010
5.060
4.930
4.990
4.990
32,127,852
Jun 1, 2026
5.350
5.360
5.000
5.010
5.010
65,449,416
May 29, 2026
5.240
5.750
5.240
5.310
5.310
109,014,391
May 28, 2026
5.150
5.240
4.950
5.200
5.200
43,308,421
May 27, 2026
5.430
5.430
5.100
5.150
5.150
40,688,770
May 26, 2026
5.120
5.450
5.090
5.330
5.330
71,314,853
May 22, 2026
4.840
5.170
4.800
5.100
5.100
59,275,703
May 21, 2026
5.020
5.030
4.750
4.790
4.790
52,739,143
May 20, 2026
5.090
5.090
4.920
4.970
4.970
50,774,850
May 19, 2026
5.130
5.180
5.040
5.140
5.140
41,537,159
May 18, 2026
5.290
5.290
5.080
5.160
5.160
28,966,184
May 15, 2026
5.630
5.630
5.220
5.310
5.310
37,711,404
May 14, 2026
5.860
5.860
5.500
5.630
5.630
48,031,129
May 13, 2026
5.840
5.840
5.580
5.800
5.800
54,127,984
May 12, 2026
5.970
6.100
5.800
5.860
5.860
49,266,217
May 11, 2026
5.800
6.020
5.780
5.970
5.970
59,241,955
May 8, 2026
5.850
6.000
5.680
5.800
5.800
66,818,146
May 7, 2026
5.490
5.880
5.430
5.840
5.840
103,024,902
May 6, 2026
5.020
5.450
4.950
5.380
5.380
63,232,731
May 5, 2026
5.080
5.080
4.900
4.970
4.970
9,021,539
May 4, 2026
0.1712
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
5.000
5.110
4.920
5.030
5.030
17,293,116
Apr 30, 2026
5.160
5.370
5.060
5.070
4.899
33,410,976
Apr 29, 2026
5.000
5.190
4.970
5.160
4.986
43,642,791
Apr 28, 2026
5.180
5.180
5.000
5.030
4.860
22,782,510
Apr 27, 2026
5.050
5.180
4.970
5.120
4.947
28,967,334
Apr 24, 2026
5.070
5.070
4.930
5.030
4.860
27,462,780
Apr 23, 2026
5.110
5.120
4.990
5.030
4.860
28,794,166
Apr 22, 2026
5.060
5.130
5.000
5.090
4.918
27,616,033
Apr 21, 2026
5.180
5.180
5.010
5.130
4.957
41,199,386
Apr 20, 2026
5.370
5.370
5.060
5.130
4.957
61,148,471
Apr 17, 2026
5.420
5.470
5.270
5.390
5.208
44,513,270
Apr 16, 2026
5.470
5.640
5.400
5.440
5.256
37,824,352
Apr 15, 2026
5.720
5.840
5.470
5.490
5.305
44,165,642
Apr 14, 2026
5.660
5.950
5.580
5.700
5.508
112,326,807
Apr 13, 2026
5.080
5.650
4.910
5.520
5.334
124,862,660
Apr 10, 2026
5.090
5.160
5.000
5.030
4.860
30,720,989
Apr 9, 2026
5.020
5.130
5.000
5.040
4.870
28,363,958
Apr 8, 2026
5.050
5.100
5.000
5.090
4.918
35,380,574
Apr 2, 2026
5.000
5.000
4.790
4.850
4.686
22,942,047
Apr 1, 2026
4.970
5.000
4.860
4.960
4.793
25,080,842
Mar 31, 2026
4.860
4.940
4.730
4.760
4.599
35,620,721
Mar 30, 2026
4.850
4.970
4.790
4.940
4.773
25,703,202
Mar 27, 2026
4.890
4.990
4.800
4.930
4.764
19,061,080
Mar 26, 2026
5.130
5.130
4.840
4.900
4.735
40,433,805
Mar 25, 2026
5.200
5.310
5.090
5.150
4.976
39,465,083
Mar 24, 2026
4.990
5.120
4.860
5.090
4.918
36,021,888
Mar 23, 2026
5.010
5.100
4.740
4.850
4.686
61,881,785
Mar 20, 2026
5.260
5.350
5.120
5.210
5.034
72,504,550
Mar 19, 2026
5.600
5.600
5.260
5.280
5.102
39,706,100
Mar 18, 2026
5.680
5.720
5.520
5.620
5.430
18,698,760
Mar 17, 2026
5.720
5.870
5.650
5.650
5.459
24,377,581
Mar 16, 2026
5.850
5.910
5.630
5.720
5.527
29,929,897
Mar 13, 2026
5.740
5.930
5.730
5.770
5.575
37,168,137
Mar 12, 2026
6.100
6.230
5.680
5.720
5.527
67,549,965
Mar 11, 2026
5.910
6.010
5.810
5.900
5.701
44,630,636
Mar 10, 2026
5.850
5.910
5.680
5.820
5.623
43,675,220
Mar 9, 2026
5.750
5.840
5.540
5.790
5.594
45,452,589
Mar 6, 2026
6.140
6.150
5.860
6.060
5.855
22,574,198
Mar 5, 2026
6.100
6.170
5.950
6.020
5.817
50,817,934
Mar 4, 2026
6.260
6.340
5.970
6.060
5.855
49,592,577
Mar 3, 2026
6.950
7.050
6.300
6.340
6.126
46,295,408
Mar 2, 2026
6.690
6.970
6.540
6.890
6.657
47,503,878
Feb 27, 2026
6.810
6.850
6.580
6.800
6.570
55,734,196
Feb 26, 2026
7.100
7.100
6.720
6.810
6.580
53,990,965
Feb 25, 2026
6.850
7.260
6.850
7.070
6.831
65,484,138
Feb 24, 2026
6.380
7.060
6.280
7.030
6.793
94,879,390
Feb 23, 2026
6.140
6.400
6.100
6.360
6.145
19,303,746
Feb 20, 2026
6.190
6.360
6.130
6.140
5.933
12,206,159
Feb 16, 2026
6.270
6.270
6.270
6.270
6.058
-
Feb 13, 2026
6.280
6.410
6.100
6.240
6.029
50,368,684
Feb 12, 2026
6.320
6.510
6.270
6.440
6.223
49,304,734
Feb 11, 2026
5.690
6.390
5.690
6.320
6.107
135,474,617
Feb 10, 2026
5.670
5.730
5.580
5.670
5.479
13,860,125
Feb 9, 2026
5.650
5.740
5.550
5.640
5.450
22,046,749
Feb 6, 2026
5.520
5.590
5.360
5.460
5.276
13,318,674
Feb 5, 2026
5.700
5.780
5.440
5.520
5.334
28,694,603
Feb 4, 2026
5.380
5.750
5.380
5.700
5.508
48,412,060
Feb 3, 2026
5.050
5.540
5.050
5.480
5.295
61,393,559
Feb 2, 2026
5.100
5.260
4.930
5.050
4.879
93,871,043
Jan 30, 2026
5.730
5.900
5.570
5.620
5.430
33,339,828
Jan 29, 2026
5.630
5.840
5.550
5.800
5.604
48,613,655
Jan 28, 2026
5.380
5.730
5.380
5.630
5.440
56,581,989
Jan 27, 2026
5.300
5.460
5.270
5.380
5.198
33,699,107
Jan 26, 2026
5.170
5.410
5.170
5.360
5.179
35,994,656
Jan 23, 2026
5.320
5.360
5.140
5.160
4.986
26,737,523
Jan 22, 2026
4.980
5.330
4.950
5.320
5.140
53,178,592
Jan 21, 2026
4.990
5.120
4.940
4.980
4.812
15,163,452
Jan 20, 2026
4.860
5.130
4.850
5.050
4.879
33,496,349
Jan 19, 2026
4.920
4.920
4.780
4.850
4.686
32,656,612
Jan 16, 2026
5.040
5.110
4.880
4.920
4.754
21,641,169
Jan 15, 2026
4.960
5.120
4.960
5.040
4.870
21,933,583
Jan 14, 2026
5.020
5.050
4.940
5.000
4.831
22,450,102
Jan 13, 2026
4.930
5.020
4.910
4.990
4.822
34,215,998
Jan 12, 2026
4.880
4.940
4.750
4.890
4.725
46,468,099
Jan 9, 2026
5.070
5.130
4.830
4.880
4.715
44,022,380
Jan 8, 2026
5.060
5.070
4.940
5.070
4.899
32,445,903
Jan 7, 2026
5.190
5.220
5.020
5.080
4.908
34,182,608
Jan 6, 2026
5.120
5.190
5.090
5.170
4.995
24,117,069
Jan 5, 2026
5.140
5.180
5.090
5.120
4.947
20,884,033
Jan 2, 2026
5.070
5.150
5.010
5.140
4.966
5,561,044
Dec 31, 2025
5.090
5.090
5.090
5.090
4.918
-
Dec 30, 2025
5.020
5.110
4.940
5.090
4.918
18,744,215
Dec 29, 2025
5.140
5.200
4.970
5.000
4.831
23,644,841
Dec 24, 2025
5.120
5.120
5.120
5.120
4.947
-
Dec 23, 2025
4.950
5.170
4.950
5.120
4.947
30,209,187
Dec 22, 2025
4.840
4.940
4.730
4.930
4.764
14,947,710
Dec 19, 2025
4.820
4.850
4.770
4.810
4.648
19,372,073
Dec 18, 2025
4.760
4.800
4.650
4.790
4.628
12,893,685
Dec 17, 2025
4.680
4.760
4.640
4.760
4.599
28,362,586
Dec 16, 2025
4.710
4.780
4.610
4.710
4.551
26,551,193
Dec 15, 2025
4.870
4.870
4.720
4.770
4.609
50,301,851
Dec 12, 2025
4.850
4.960
4.790
4.870
4.706
46,528,166
Dec 11, 2025
4.940
5.000
4.830
4.860
4.696
21,034,858
Dec 10, 2025
4.980
4.980
4.810
4.910
4.744
30,474,016
Dec 9, 2025
5.240
5.240
4.940
4.980
4.812
43,422,253
Dec 8, 2025
5.220
5.250
5.160
5.200
5.024
10,045,824
Dec 5, 2025
5.300
5.300
5.160
5.200
5.024
26,361,644
Dec 4, 2025
5.280
5.350
5.230
5.260
5.082
8,468,313
Dec 3, 2025
5.310
5.350
5.260
5.310
5.131
6,292,244
Dec 2, 2025
5.300
5.350
5.230
5.330
5.150
13,979,507
Dec 1, 2025
5.230
5.370
5.200
5.330
5.150
15,430,281
Nov 28, 2025
5.230
5.260
5.140
5.230
5.053
41,347,468
Nov 27, 2025
5.350
5.390
5.140
5.200
5.024
41,078,000
Nov 26, 2025
5.450
5.480
5.280
5.300
5.121
18,226,565
Nov 25, 2025
5.320
5.450
5.290
5.350
5.169
12,763,781
Nov 24, 2025
5.350
5.370
5.220
5.310
5.131
25,935,218
Nov 21, 2025
5.480
5.480
5.290
5.310
5.131
14,926,480
Nov 20, 2025
5.380
5.600
5.380
5.500
5.314
17,894,933
Nov 19, 2025
5.400
5.430
5.310
5.350
5.169
19,645,058
Nov 18, 2025
5.640
5.640
5.410
5.410
5.227
17,517,647
Nov 17, 2025
5.690
5.740
5.540
5.590
5.401
9,267,437
Nov 14, 2025
5.690
5.760
5.650
5.670
5.479
11,712,850
Nov 13, 2025
5.610
5.780
5.500
5.720
5.527
69,956,135
Nov 12, 2025
5.570
5.620
5.440
5.610
5.421
10,944,613
Nov 11, 2025
5.500
5.580
5.450
5.530
5.343
10,929,572
Nov 10, 2025
5.540
5.550
5.450
5.500
5.314
13,210,059
Nov 7, 2025
5.430
5.580
5.430
5.540
5.353
6,818,995
Nov 6, 2025
5.430
5.540
5.430
5.530
5.343
7,582,673
