Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

CR BLDG MAT TEC (1313.HK)

Compare
1.430
-0.030
(-2.05%)
At close: February 21 at 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.4601.4801.4201.4301.43013,387,342
Feb 20, 20251.5001.5001.4501.4601.46011,306,000
Feb 19, 20251.5201.5301.5001.5101.5108,154,000
Feb 18, 20251.5801.5801.5301.5301.53020,114,000
Feb 17, 20251.5501.5801.5301.5801.58013,586,000
Feb 14, 20251.5401.6301.5201.5601.56028,311,652
Feb 13, 20251.6501.6501.5701.5701.57012,990,000
Feb 12, 20251.6101.6601.6101.6501.65012,798,801
Feb 11, 20251.5801.6201.5401.5901.59014,861,595
Feb 10, 20251.5101.6101.5101.5801.58018,573,209
Feb 7, 20251.4901.5601.4801.5201.52011,607,645
Feb 6, 20251.4401.4901.4401.4901.4906,470,279
Feb 5, 20251.4801.4901.4301.4401.4406,940,514
Feb 4, 20251.4801.5001.4301.4901.4909,395,248
Feb 3, 20251.5001.5001.4501.4701.4702,463,600
Jan 28, 20251.5001.5001.5001.5001.500-
Jan 27, 20251.4801.5401.4801.5301.5307,162,000
Jan 24, 20251.4601.4801.4501.4701.4703,396,000
Jan 23, 20251.4701.4901.4601.4601.4604,472,000
Jan 22, 20251.4801.4801.4401.4601.4604,193,351
Jan 21, 20251.4701.4901.4601.4901.4907,730,000
Jan 20, 20251.4901.4901.4601.4601.4605,826,000
Jan 17, 20251.4901.5001.4501.4801.4805,892,000
Jan 16, 20251.4101.4901.4101.4801.48016,432,519
Jan 15, 20251.4201.4301.4001.4101.4107,096,600
Jan 14, 20251.4201.4401.3901.4301.4305,322,440
Jan 13, 20251.4401.4401.3901.4101.41011,245,596
Jan 10, 20251.4701.4701.4201.4401.4409,067,000
Jan 9, 20251.4501.4901.4401.4701.4709,162,000
Jan 8, 20251.5001.5001.4101.4501.45013,744,000
Jan 7, 20251.5101.5301.4501.4901.4909,795,000
Jan 6, 20251.5301.5301.4801.5001.50011,122,000
Jan 3, 20251.5501.5801.5201.5301.5303,577,152
Jan 2, 20251.5801.5901.5401.5601.5604,946,873
Dec 31, 20241.6001.6001.6001.6001.600-
Dec 30, 20241.5901.6301.5501.6001.60014,524,000
Dec 27, 20241.6201.6201.5901.5901.5904,026,041
Dec 24, 20241.6201.6201.6201.6201.620-
Dec 23, 20241.6001.6301.5801.6001.6004,131,000
Dec 20, 20241.6101.6101.5601.5801.58011,194,000
Dec 19, 20241.6401.6401.5901.6101.6106,144,000
Dec 18, 20241.6401.6701.6401.6601.6604,509,000
Dec 17, 20241.6301.6501.6101.6301.6304,444,000
Dec 16, 20241.6201.6601.6001.6201.6208,900,000
Dec 13, 20241.7101.7201.6201.6401.64020,462,000
Dec 12, 20241.7501.7601.7201.7201.72012,124,170
Dec 11, 20241.8001.8101.7401.7501.7508,403,986
Dec 10, 20241.8401.8701.7601.7701.77012,946,150
Dec 9, 20241.7301.8101.7101.8001.8008,650,668
Dec 6, 20241.7401.7401.7101.7201.7204,552,000
Dec 5, 20241.7701.7701.7001.7201.7205,572,000
Dec 4, 20241.8201.8201.7301.7401.74014,608,000
Dec 3, 20241.8301.8301.7701.8101.8103,474,750
Dec 2, 20241.7601.8201.7801.8001.8003,592,000
Nov 29, 20241.7901.8201.7501.7801.7805,746,209
Nov 28, 20241.8101.8101.7701.7701.7703,722,000
Nov 27, 20241.7901.8201.7601.8101.8105,089,000
Nov 26, 20241.8401.8401.7901.7901.7905,444,000
Nov 25, 20241.8301.8401.8001.8201.8208,475,000
Nov 22, 20241.8801.8901.8201.8301.8308,289,000
Nov 21, 20241.8901.9201.8801.8801.8802,590,000
Nov 20, 20241.9201.9201.8601.9001.9006,441,000
Nov 19, 20241.9301.9401.8801.9201.9207,794,150
Nov 18, 20241.8801.9501.8601.9101.9103,854,000
Nov 15, 20241.9501.9601.8601.8901.8906,772,000
Nov 14, 20242.0102.0101.9001.9001.9007,314,000
Nov 13, 20241.9801.9901.9201.9601.9607,727,419
Nov 12, 20242.0702.1201.9801.9901.99011,081,317
Nov 11, 20242.0502.1102.0202.1002.1008,441,299
Nov 8, 20242.1902.1902.1002.1202.1208,875,800
Nov 7, 20242.0302.1902.0202.1302.13018,412,709
Nov 6, 20242.0702.0902.0202.0402.0409,544,685
Nov 5, 20242.0002.0901.9802.0802.08016,579,209
Nov 4, 20242.0002.0201.9502.0002.0005,518,000
Nov 1, 20242.0202.0501.9601.9901.9908,250,709
Oct 31, 20241.9802.0601.9802.0102.01010,234,363
Oct 30, 20241.9702.0101.9301.9901.99017,785,363
Oct 29, 20242.0202.0301.9301.9501.95013,768,000
Oct 28, 20242.0002.0601.9702.0202.02019,093,314
Oct 25, 20241.9702.0501.9702.0002.0006,848,000
Oct 24, 20241.9802.0101.9601.9701.9706,132,400
Oct 23, 20241.9802.0401.9702.0402.04016,238,000
Oct 22, 20241.9702.0101.9502.0102.0109,310,000
Oct 21, 20241.9601.9901.9301.9701.97017,294,000
Oct 18, 20241.8701.9901.8501.9601.96016,519,000
Oct 17, 20241.9302.0201.8501.8701.87010,921,900
Oct 16, 20241.8802.0001.8301.9301.93017,044,000
Oct 15, 20241.9701.9701.8601.8801.88028,040,032
Oct 14, 20241.9802.0301.8701.9701.97025,979,795
Oct 10, 20241.9002.0101.8901.9301.93034,664,000
Oct 9, 20241.9802.0301.8101.8601.86042,019,796
Oct 8, 20242.3102.3101.8501.9801.98076,733,043
Oct 7, 20242.1402.2402.1002.2302.23030,644,873
Oct 4, 20242.0602.1001.9702.0902.09044,912,585
Oct 3, 20242.1902.2201.9302.0602.06041,930,500
Oct 2, 20242.2502.2802.1402.1902.19048,756,389
Sep 30, 20242.0402.2402.0402.2002.20076,167,429
Sep 27, 20241.9302.0001.8501.9301.93046,495,357
Sep 26, 20241.6001.8901.6001.8301.83041,033,400
Sep 25, 20241.5901.6301.5701.6001.60025,972,804
Sep 24, 20241.4601.5601.4601.5501.55021,881,016
Sep 23, 20241.4801.5001.4401.4501.4507,560,000
Sep 20, 20241.5101.5301.4701.4801.48010,792,000
Sep 19, 20241.4701.4901.4401.4801.4804,792,188
Sep 17, 20241.4501.4901.4501.4901.4902,081,362
Sep 16, 20241.4401.4601.4201.4501.4501,495,000
Sep 13, 20241.4601.4901.4401.4401.4403,060,000
Sep 12, 2024 0.020 Dividend
Sep 12, 20241.4301.4801.4301.4601.4604,514,000
Sep 11, 20241.4401.4601.4101.4501.4304,731,249
Sep 10, 20241.4901.4901.4101.4501.4306,870,000
Sep 9, 20241.5301.5301.4701.4801.4607,407,000
Sep 5, 20241.5401.5501.5201.5501.5294,193,570
Sep 4, 20241.5301.5501.5101.5401.5194,839,828
Sep 3, 20241.5401.5701.5201.5501.5294,795,173
Sep 2, 20241.5401.5501.5101.5401.5193,988,000
Aug 30, 20241.5201.5901.5101.5401.5197,992,000
Aug 29, 20241.5201.5401.4801.5201.4999,428,000
Aug 28, 20241.5701.5701.4801.5301.50918,942,823
Aug 27, 20241.6201.6201.5401.5601.5389,460,000
Aug 26, 20241.6301.6601.6201.6301.6086,792,000
Aug 23, 20241.6401.6501.5801.6301.6086,811,026
Aug 22, 20241.5701.6501.5501.6401.61735,715,320
Aug 21, 20241.5601.5701.5201.5701.54823,126,000
Aug 20, 20241.5901.6201.5201.5601.5387,720,000
Aug 19, 20241.6301.6401.4801.5701.54815,394,000
Aug 16, 20241.6101.6501.6101.6401.6174,278,000
Aug 15, 20241.6301.6601.6101.6101.5882,998,100
Aug 14, 20241.6701.6701.6301.6401.6175,784,000
Aug 13, 20241.6801.6801.6201.6701.6478,700,656
Aug 12, 20241.6501.6801.6201.6701.6474,182,000
Aug 9, 20241.6501.6901.6301.6501.6276,581,111
Aug 8, 20241.6301.6601.5901.6101.5885,706,456
Aug 7, 20241.6501.6501.5901.6301.6086,448,309
Aug 6, 20241.6701.7001.6201.6401.61715,988,014
Aug 5, 20241.7501.7501.6101.6701.64711,126,894
Aug 2, 20241.7501.7801.7201.7501.7268,934,850
Aug 1, 20241.8101.8201.7501.7601.7369,875,897
Jul 31, 20241.7501.8201.7401.8001.7757,382,000
Jul 30, 20241.7701.7901.7301.7501.7269,891,020
Jul 29, 20241.8001.8201.7701.7801.7558,053,717
Jul 26, 20241.7601.8001.7101.7801.75515,096,752
Jul 25, 20241.8501.8501.7401.7501.72621,228,000
Jul 24, 20241.9301.9601.7701.8601.83429,342,000
Jul 23, 20241.9201.9701.8901.9201.89415,855,617
Jul 22, 20241.8901.9301.8301.9201.89414,305,000
Jul 19, 20241.9101.9101.8601.8901.86417,464,284
Jul 18, 20241.8801.9501.8501.9101.88420,528,187
Jul 17, 20241.8401.9501.8401.8801.85430,724,146
Jul 16, 20241.8501.8901.7801.8201.79522,806,558
Jul 15, 20241.7801.8801.7401.8701.84426,730,000
Jul 12, 20241.8201.8501.7601.8001.77516,411,900
Jul 11, 20241.6901.8501.6701.7901.76549,046,422
Jul 10, 20241.6201.7001.5901.6601.63726,203,190
Jul 9, 20241.6701.6701.5501.6201.59831,002,000
Jul 8, 20241.6801.7301.6501.6801.65726,237,631
Jul 5, 20241.5901.7601.5701.6801.65752,771,096
Jul 4, 20241.5501.5901.5301.5801.55815,112,000
Jul 3, 20241.4501.5601.4501.5401.51920,403,415
Jul 2, 20241.3801.4801.3801.4401.42010,201,245
Jun 28, 20241.4001.4101.3701.3801.3616,088,205
Jun 27, 20241.4501.4701.3801.3801.36119,844,260
Jun 26, 20241.3801.4601.3701.4401.42013,642,000
Jun 25, 20241.3801.4001.3501.3801.36110,042,710
Jun 24, 20241.4301.4301.3701.3901.37113,154,000
Jun 21, 20241.4301.4801.3101.4101.39130,239,816
Jun 20, 20241.3701.4801.3601.4401.42034,666,355
Jun 19, 20241.2401.3601.2401.3401.32221,679,350
Jun 18, 20241.2601.2801.2301.2401.22310,605,786
Jun 17, 20241.3201.3201.2701.2701.25210,904,000
Jun 14, 20241.3701.3801.3201.3301.31211,317,000
Jun 13, 20241.3601.3701.3301.3601.34111,130,000
Jun 12, 20241.3401.3701.3201.3501.33113,004,223
Jun 11, 20241.3701.3701.3101.3401.32226,026,000
Jun 7, 20241.3701.3901.3201.3901.37135,666,160
Jun 6, 20241.3701.3901.3201.3701.35113,675,100
Jun 5, 20241.4101.4201.3401.3601.34113,118,002
Jun 4, 20241.4101.4401.3901.4101.3916,503,462
Jun 3, 20241.4201.4701.3901.4101.39114,552,000
May 31, 20241.5601.5601.4001.4001.38115,700,000
May 30, 2024 0.006 Dividend
May 30, 20241.4801.5201.4801.5001.47911,407,355
May 29, 20241.5301.5501.4901.5001.4737,906,000
May 28, 20241.5401.5501.5101.5201.4934,806,000
May 27, 20241.4901.5601.4401.5401.5138,886,702
May 24, 20241.5101.5301.4701.4801.4549,827,196
May 23, 20241.6201.6201.5201.5301.50317,787,113
May 22, 20241.6101.6801.6101.6201.59114,554,000
May 21, 20241.6601.6701.6001.6201.59125,403,518
May 20, 20241.6501.6901.5901.6601.63128,644,000
May 17, 20241.5701.6501.5001.6401.61132,884,000
May 16, 20241.4501.5701.4501.5401.51327,126,735
May 14, 20241.5001.5001.4201.4401.41414,214,000
May 13, 20241.4901.4901.4301.4801.45415,713,401
May 10, 20241.4001.5001.4001.4901.46429,039,000
May 9, 20241.3101.4101.3101.3801.35613,979,790
May 8, 20241.3701.3701.3101.3101.2878,384,154
May 7, 20241.3601.4101.3401.3701.3469,350,030
May 6, 20241.3801.3801.3501.3701.3467,301,500
May 3, 20241.3701.3801.3401.3801.3566,490,439
May 2, 20241.2901.3901.2901.3601.3368,444,000
Apr 30, 20241.3301.3401.2901.3301.30613,104,355
Apr 29, 20241.2601.3801.2401.3401.31624,400,000
Apr 26, 20241.1601.2501.1601.2401.21810,578,983
Apr 25, 20241.1501.1901.1501.1601.1396,117,100
Apr 24, 20241.1001.1501.0901.1501.1309,194,000
Apr 23, 20241.0801.1001.0701.1001.08016,378,000
Apr 22, 20241.0601.0801.0301.0701.05117,642,000
Apr 19, 20241.0701.0801.0401.0501.0316,952,141
Apr 18, 20241.0601.1001.0301.0801.06125,242,222
Apr 17, 20241.0901.1101.0601.0701.05123,266,000
Apr 16, 20241.1501.1501.0801.0901.07112,626,000
Apr 15, 20241.1801.1801.1201.1301.11011,544,000
Apr 12, 20241.2101.2301.1801.1801.1599,422,000
Apr 11, 20241.2201.2301.2001.2201.19813,849,986
Apr 10, 20241.2501.2601.2201.2301.2088,686,000
Apr 9, 20241.2201.2601.2201.2501.2287,816,500
Apr 8, 20241.2001.2601.2001.2201.1989,423,000
Apr 5, 20241.2601.2601.1901.2101.1894,025,000
Apr 3, 20241.2201.2501.2001.2401.2189,578,024
Apr 2, 20241.1901.2401.1901.2201.19811,314,000
Mar 28, 20241.2001.2101.1701.1901.16916,105,204
Mar 27, 20241.2301.2301.1801.2001.17910,891,000
Mar 26, 20241.2601.2701.2201.2301.2089,498,335
Mar 25, 20241.2801.2901.2501.2601.2386,807,686
Mar 22, 20241.3001.3001.2601.2901.26713,225,782
Mar 21, 20241.3101.3501.3001.3001.2779,608,780
Mar 20, 20241.3101.3101.2801.2901.2676,439,900
Mar 19, 20241.3601.3601.3101.3101.2877,572,000
Mar 18, 20241.3301.3701.3301.3601.3368,345,324
Mar 15, 20241.3601.3701.3201.3601.33612,511,174
Mar 14, 20241.3501.4001.3401.3701.34612,790,000
Mar 13, 20241.3901.3901.3501.3501.32610,682,000
Mar 12, 20241.3301.4001.3301.3901.3659,378,709
Mar 11, 20241.2901.3301.2901.3301.3066,304,198
Mar 8, 20241.3101.3201.2901.3001.2774,035,954
Mar 7, 20241.2901.3201.2801.2901.2674,755,664
Mar 6, 20241.2701.3201.2601.2901.2679,768,000
Mar 5, 20241.3001.3101.2701.2701.2477,723,807
Mar 4, 20241.3801.3801.3101.3201.29715,410,805
Mar 1, 20241.3501.3901.3401.3801.3564,834,000
Feb 29, 20241.3901.4101.3501.3601.33614,520,000
Feb 28, 20241.4201.4201.3701.3701.3467,368,600
Feb 27, 20241.3901.4301.3701.4201.3957,855,588
Feb 26, 20241.3801.4201.3501.4001.3759,630,000
Feb 23, 20241.3901.4001.3701.3801.3566,269,362
Feb 22, 20241.3501.4001.3201.4001.3758,894,570
Feb 21, 20241.3101.4001.2801.3501.32616,505,278

Related Tickers

3323.HK China National Building Material Company Limited
3.870
-0.51%
 
0914.HK CONCH CEMENT
19.500
-2.50%
 
3300.HK China Glass Holdings Limited
0.380
-2.56%
 
0743.HK ASIA CEMENT CH
2.310
-0.86%
 
KUO.SI International Cement Group Ltd.
0.0170
0.00%
 
1323.HK HUASHENG INTL
0.121
-2.42%
 
0366.HK LUKS GROUP (VN)
0.770
+4.05%
 
6655.HK Huaxin Cement Co., Ltd.
7.470
-0.93%
 
2009.HK BBMG Corporation
0.710
+1.43%
 
ULTRACEMCO.NS UltraTech Cement Limited
11,157.25
-1.15%