HKSE - Delayed Quote HKD
China National Building Material Company Limited (3323.HK)
4.000
-0.110
(-2.68%)
As of 11:59:55 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.100 | 4.100 | 3.970 | 4.000 | 4.000 | 7,980,972 |
| Apr 23, 2025 | 4.140 | 4.160 | 4.090 | 4.110 | 4.110 | 12,627,592 |
| Apr 22, 2025 | 4.090 | 4.150 | 3.960 | 4.140 | 4.140 | 30,076,599 |
| Apr 17, 2025 | 3.930 | 4.040 | 3.930 | 4.010 | 4.010 | 10,887,377 |
| Apr 16, 2025 | 4.070 | 4.070 | 3.920 | 4.020 | 4.020 | 14,618,211 |
| Apr 15, 2025 | 4.030 | 4.080 | 4.010 | 4.070 | 4.070 | 11,778,588 |
| Apr 14, 2025 | 4.080 | 4.150 | 4.050 | 4.080 | 4.080 | 12,919,005 |
| Apr 11, 2025 | 3.920 | 4.090 | 3.920 | 4.070 | 4.070 | 19,867,924 |
| Apr 10, 2025 | 4.100 | 4.100 | 3.960 | 3.990 | 3.990 | 31,496,181 |
| Apr 9, 2025 | 3.790 | 4.040 | 3.710 | 4.030 | 4.030 | 53,170,144 |
| Apr 8, 2025 | 3.800 | 3.900 | 3.690 | 3.890 | 3.890 | 49,052,353 |
| Apr 7, 2025 | 3.950 | 3.990 | 3.660 | 3.700 | 3.700 | 55,028,076 |
| Apr 3, 2025 | 4.160 | 4.280 | 4.140 | 4.250 | 4.250 | 27,258,712 |
| Apr 2, 2025 | 4.060 | 4.260 | 3.960 | 4.250 | 4.250 | 57,491,922 |
| Apr 1, 2025 | 4.010 | 4.100 | 3.970 | 4.030 | 4.030 | 23,058,151 |
| Mar 31, 2025 | 4.000 | 4.010 | 3.910 | 4.010 | 4.010 | 37,248,668 |
| Mar 28, 2025 | 4.100 | 4.190 | 3.990 | 4.030 | 4.030 | 39,944,305 |
| Mar 27, 2025 | 4.060 | 4.100 | 3.980 | 4.090 | 4.090 | 26,398,162 |
| Mar 26, 2025 | 3.920 | 4.050 | 3.920 | 4.030 | 4.030 | 28,386,140 |
| Mar 25, 2025 | 4.020 | 4.020 | 3.920 | 3.950 | 3.950 | 27,445,007 |
| Mar 24, 2025 | 4.130 | 4.150 | 3.980 | 4.030 | 4.030 | 46,653,181 |
| Mar 21, 2025 | 4.080 | 4.250 | 4.050 | 4.100 | 4.100 | 85,638,395 |
| Mar 20, 2025 | 4.200 | 4.250 | 4.080 | 4.090 | 4.090 | 41,819,158 |
| Mar 19, 2025 | 4.290 | 4.290 | 4.180 | 4.230 | 4.230 | 44,500,887 |
| Mar 18, 2025 | 4.350 | 4.370 | 4.240 | 4.300 | 4.300 | 56,338,886 |
| Mar 17, 2025 | 4.070 | 4.370 | 4.060 | 4.320 | 4.320 | 102,107,549 |
| Mar 14, 2025 | 4.050 | 4.070 | 3.960 | 4.060 | 4.060 | 51,534,761 |
| Mar 13, 2025 | 3.980 | 4.040 | 3.890 | 4.040 | 4.040 | 45,269,827 |
| Mar 12, 2025 | 4.050 | 4.090 | 3.920 | 3.980 | 3.980 | 27,311,400 |
| Mar 11, 2025 | 4.110 | 4.120 | 3.960 | 4.050 | 4.050 | 40,036,868 |
| Mar 10, 2025 | 4.280 | 4.310 | 4.120 | 4.170 | 4.170 | 18,344,950 |
| Mar 7, 2025 | 4.190 | 4.320 | 4.150 | 4.280 | 4.280 | 27,271,400 |
| Mar 6, 2025 | 4.350 | 4.350 | 4.170 | 4.200 | 4.200 | 44,635,107 |
| Mar 5, 2025 | 3.990 | 4.340 | 3.960 | 4.300 | 4.300 | 98,725,518 |
| Mar 4, 2025 | 3.950 | 4.010 | 3.900 | 3.990 | 3.990 | 31,178,520 |
| Mar 3, 2025 | 3.860 | 4.050 | 3.860 | 3.990 | 3.990 | 62,084,961 |
| Feb 28, 2025 | 3.950 | 3.980 | 3.860 | 3.880 | 3.880 | 46,815,490 |
| Feb 27, 2025 | 3.970 | 3.990 | 3.940 | 3.980 | 3.980 | 44,319,390 |
| Feb 26, 2025 | 3.990 | 4.020 | 3.950 | 3.990 | 3.990 | 47,634,662 |
| Feb 25, 2025 | 3.830 | 3.980 | 3.800 | 3.980 | 3.980 | 54,826,347 |
| Feb 24, 2025 | 3.830 | 3.890 | 3.820 | 3.830 | 3.830 | 24,046,690 |
| Feb 21, 2025 | 3.890 | 3.910 | 3.800 | 3.870 | 3.870 | 25,511,771 |
| Feb 20, 2025 | 3.900 | 3.920 | 3.860 | 3.890 | 3.890 | 13,569,050 |
| Feb 19, 2025 | 3.930 | 3.940 | 3.820 | 3.900 | 3.900 | 14,561,098 |
| Feb 18, 2025 | 3.930 | 3.940 | 3.890 | 3.940 | 3.940 | 18,006,487 |
| Feb 17, 2025 | 3.870 | 3.960 | 3.870 | 3.940 | 3.940 | 64,497,128 |
| Feb 14, 2025 | 3.830 | 3.860 | 3.800 | 3.860 | 3.860 | 29,358,890 |
| Feb 13, 2025 | 3.880 | 3.880 | 3.800 | 3.830 | 3.830 | 42,213,926 |
| Feb 12, 2025 | 3.870 | 3.900 | 3.830 | 3.880 | 3.880 | 37,124,801 |
| Feb 11, 2025 | 3.890 | 3.900 | 3.860 | 3.880 | 3.880 | 18,192,824 |
| Feb 10, 2025 | 3.870 | 3.890 | 3.850 | 3.890 | 3.890 | 22,799,143 |
| Feb 7, 2025 | 3.860 | 3.950 | 3.820 | 3.870 | 3.870 | 39,302,246 |
| Feb 6, 2025 | 3.720 | 3.890 | 3.720 | 3.860 | 3.860 | 69,979,598 |
| Feb 5, 2025 | 3.750 | 3.750 | 3.680 | 3.720 | 3.720 | 35,775,701 |
| Feb 4, 2025 | 3.750 | 3.810 | 3.710 | 3.770 | 3.770 | 15,227,425 |
| Feb 3, 2025 | 3.750 | 3.760 | 3.600 | 3.760 | 3.760 | 35,043,388 |
| Jan 28, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | - |
| Jan 27, 2025 | 3.640 | 3.720 | 3.630 | 3.650 | 3.650 | 27,847,527 |
| Jan 24, 2025 | 3.590 | 3.630 | 3.540 | 3.590 | 3.590 | 13,924,038 |
| Jan 23, 2025 | 3.550 | 3.660 | 3.550 | 3.570 | 3.570 | 12,058,978 |
| Jan 22, 2025 | 3.620 | 3.640 | 3.560 | 3.610 | 3.610 | 16,248,343 |
| Jan 21, 2025 | 3.620 | 3.650 | 3.590 | 3.630 | 3.630 | 14,309,130 |
| Jan 20, 2025 | 3.580 | 3.670 | 3.570 | 3.640 | 3.640 | 23,678,927 |
| Jan 17, 2025 | 3.500 | 3.600 | 3.490 | 3.580 | 3.580 | 21,160,636 |
| Jan 16, 2025 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 17,137,700 |
| Jan 15, 2025 | 3.410 | 3.460 | 3.400 | 3.460 | 3.460 | 15,679,441 |
| Jan 14, 2025 | 3.350 | 3.430 | 3.330 | 3.420 | 3.420 | 14,509,090 |
| Jan 13, 2025 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 27,228,102 |
| Jan 10, 2025 | 3.490 | 3.490 | 3.350 | 3.380 | 3.380 | 14,254,250 |
| Jan 9, 2025 | 3.400 | 3.500 | 3.380 | 3.460 | 3.460 | 15,876,095 |
| Jan 8, 2025 | 3.430 | 3.450 | 3.340 | 3.400 | 3.400 | 17,162,268 |
| Jan 7, 2025 | 3.430 | 3.490 | 3.380 | 3.440 | 3.440 | 15,499,064 |
| Jan 6, 2025 | 3.450 | 3.540 | 3.390 | 3.440 | 3.440 | 29,857,076 |
| Jan 3, 2025 | 3.470 | 3.540 | 3.450 | 3.450 | 3.450 | 12,949,250 |
| Jan 2, 2025 | 3.550 | 3.570 | 3.470 | 3.490 | 3.490 | 29,497,416 |
| Dec 31, 2024 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | - |
| Dec 30, 2024 | 3.610 | 3.650 | 3.570 | 3.610 | 3.610 | 20,643,084 |
| Dec 27, 2024 | 3.590 | 3.640 | 3.570 | 3.610 | 3.610 | 15,961,317 |
| Dec 24, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | - |
| Dec 23, 2024 | 3.590 | 3.610 | 3.540 | 3.600 | 3.600 | 17,471,698 |
| Dec 20, 2024 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 21,792,736 |
| Dec 19, 2024 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 14,551,635 |
| Dec 18, 2024 | 3.600 | 3.670 | 3.560 | 3.580 | 3.580 | 18,059,550 |
| Dec 17, 2024 | 3.560 | 3.590 | 3.510 | 3.580 | 3.580 | 19,511,075 |
| Dec 16, 2024 | 3.620 | 3.620 | 3.520 | 3.570 | 3.570 | 25,950,764 |
| Dec 13, 2024 | 3.710 | 3.710 | 3.570 | 3.610 | 3.610 | 45,010,706 |
| Dec 12, 2024 | 3.740 | 3.780 | 3.700 | 3.740 | 3.740 | 31,470,614 |
| Dec 11, 2024 | 3.700 | 3.810 | 3.700 | 3.740 | 3.740 | 33,691,423 |
| Dec 10, 2024 | 3.880 | 3.890 | 3.700 | 3.700 | 3.700 | 75,777,967 |
| Dec 9, 2024 | 3.800 | 3.870 | 3.430 | 3.850 | 3.850 | 199,349,516 |
| Dec 6, 2024 | 3.440 | 3.530 | 3.440 | 3.500 | 3.500 | 25,903,982 |
| Dec 5, 2024 | 3.400 | 3.490 | 3.360 | 3.470 | 3.470 | 24,357,069 |
| Dec 4, 2024 | 3.480 | 3.480 | 3.330 | 3.370 | 3.370 | 22,118,693 |
| Dec 3, 2024 | 3.530 | 3.530 | 3.400 | 3.460 | 3.460 | 24,914,527 |
| Dec 2, 2024 | 3.330 | 3.530 | 3.330 | 3.460 | 3.460 | 26,976,000 |
| Nov 29, 2024 | 3.240 | 3.360 | 3.230 | 3.320 | 3.320 | 14,283,268 |
| Nov 28, 2024 | 3.320 | 3.330 | 3.230 | 3.230 | 3.230 | 14,098,941 |
| Nov 27, 2024 | 3.230 | 3.310 | 3.170 | 3.300 | 3.300 | 11,196,361 |
| Nov 26, 2024 | 3.240 | 3.310 | 3.210 | 3.230 | 3.230 | 18,164,362 |
| Nov 25, 2024 | 3.310 | 3.360 | 3.230 | 3.300 | 3.300 | 41,663,356 |
| Nov 22, 2024 | 3.450 | 3.500 | 3.270 | 3.310 | 3.310 | 32,260,347 |
| Nov 21, 2024 | 3.360 | 3.500 | 3.360 | 3.460 | 3.460 | 31,539,035 |
| Nov 20, 2024 | 3.350 | 3.420 | 3.330 | 3.410 | 3.410 | 19,440,688 |
| Nov 19, 2024 | 3.350 | 3.370 | 3.270 | 3.340 | 3.340 | 16,045,349 |
| Nov 18, 2024 | 3.180 | 3.410 | 3.180 | 3.300 | 3.300 | 35,178,690 |
| Nov 15, 2024 | 3.200 | 3.240 | 3.140 | 3.140 | 3.140 | 14,093,878 |
| Nov 14, 2024 | 3.350 | 3.360 | 3.180 | 3.200 | 3.200 | 28,002,264 |
| Nov 13, 2024 | 3.320 | 3.360 | 3.250 | 3.360 | 3.360 | 19,824,500 |
| Nov 12, 2024 | 3.460 | 3.520 | 3.320 | 3.340 | 3.340 | 30,681,002 |
| Nov 11, 2024 | 3.550 | 3.610 | 3.450 | 3.460 | 3.460 | 29,608,008 |
| Nov 8, 2024 | 3.740 | 3.790 | 3.600 | 3.650 | 3.650 | 55,094,909 |
| Nov 7, 2024 | 3.460 | 3.720 | 3.460 | 3.710 | 3.710 | 72,347,162 |
| Nov 6, 2024 | 3.440 | 3.550 | 3.390 | 3.470 | 3.470 | 42,058,722 |
| Nov 5, 2024 | 3.290 | 3.470 | 3.290 | 3.420 | 3.420 | 36,300,574 |
| Nov 4, 2024 | 3.320 | 3.340 | 3.200 | 3.340 | 3.340 | 22,184,523 |
| Nov 1, 2024 | 3.320 | 3.370 | 3.270 | 3.310 | 3.310 | 17,192,598 |
| Oct 31, 2024 | 3.250 | 3.390 | 3.220 | 3.310 | 3.310 | 31,438,201 |
| Oct 30, 2024 | 3.320 | 3.370 | 3.230 | 3.260 | 3.260 | 23,044,168 |
| Oct 29, 2024 | 3.400 | 3.410 | 3.300 | 3.330 | 3.330 | 28,126,877 |
| Oct 28, 2024 | 3.220 | 3.440 | 3.180 | 3.390 | 3.390 | 62,492,624 |
| Oct 25, 2024 | 3.080 | 3.210 | 3.080 | 3.200 | 3.200 | 36,477,206 |
| Oct 24, 2024 | 3.140 | 3.160 | 3.070 | 3.070 | 3.070 | 18,480,524 |
| Oct 23, 2024 | 3.130 | 3.250 | 3.100 | 3.160 | 3.160 | 40,174,148 |
| Oct 22, 2024 | 3.060 | 3.170 | 3.050 | 3.120 | 3.120 | 29,069,100 |
| Oct 21, 2024 | 3.150 | 3.160 | 3.060 | 3.100 | 3.100 | 30,078,716 |
| Oct 18, 2024 | 2.950 | 3.170 | 2.920 | 3.110 | 3.110 | 60,842,422 |
| Oct 17, 2024 | 3.190 | 3.190 | 2.900 | 2.940 | 2.940 | 79,894,681 |
| Oct 16, 2024 | 2.950 | 3.220 | 2.930 | 3.130 | 3.130 | 102,058,892 |
| Oct 15, 2024 | 3.100 | 3.110 | 2.880 | 2.900 | 2.900 | 67,452,945 |
| Oct 14, 2024 | 3.190 | 3.250 | 3.050 | 3.090 | 3.090 | 57,227,335 |
| Oct 10, 2024 | 3.110 | 3.300 | 3.010 | 3.160 | 3.160 | 99,518,613 |
| Oct 9, 2024 | 3.300 | 3.380 | 2.800 | 2.980 | 2.980 | 197,628,141 |
| Oct 8, 2024 | 4.060 | 4.060 | 3.180 | 3.280 | 3.280 | 195,921,350 |
| Oct 7, 2024 | 3.990 | 4.070 | 3.850 | 4.060 | 4.060 | 118,572,269 |
| Oct 4, 2024 | 3.490 | 3.830 | 3.420 | 3.820 | 3.820 | 95,576,820 |
| Oct 3, 2024 | 3.850 | 3.850 | 3.320 | 3.490 | 3.490 | 96,671,196 |
| Oct 2, 2024 | 3.480 | 3.840 | 3.370 | 3.760 | 3.760 | 130,054,091 |
| Sep 30, 2024 | 3.110 | 3.520 | 3.110 | 3.420 | 3.420 | 257,537,697 |
| Sep 27, 2024 | 2.800 | 2.950 | 2.760 | 2.930 | 2.930 | 192,552,750 |
| Sep 26, 2024 | 2.430 | 2.700 | 2.430 | 2.690 | 2.690 | 103,494,639 |
| Sep 25, 2024 | 2.390 | 2.570 | 2.390 | 2.430 | 2.430 | 77,006,393 |
| Sep 24, 2024 | 2.220 | 2.340 | 2.220 | 2.330 | 2.330 | 60,969,566 |
| Sep 23, 2024 | 2.200 | 2.240 | 2.170 | 2.200 | 2.200 | 26,418,234 |
| Sep 20, 2024 | 2.170 | 2.200 | 2.140 | 2.190 | 2.190 | 33,076,073 |
| Sep 19, 2024 | 2.110 | 2.170 | 2.100 | 2.160 | 2.160 | 24,436,784 |
| Sep 17, 2024 | 2.100 | 2.130 | 2.070 | 2.110 | 2.110 | 15,561,629 |
| Sep 16, 2024 | 2.070 | 2.090 | 2.010 | 2.090 | 2.090 | 18,118,002 |
| Sep 13, 2024 | 2.080 | 2.130 | 2.060 | 2.070 | 2.070 | 16,102,082 |
| Sep 12, 2024 | 2.050 | 2.120 | 2.050 | 2.090 | 2.090 | 30,164,500 |
| Sep 11, 2024 | 2.090 | 2.090 | 2.040 | 2.060 | 2.060 | 28,567,271 |
| Sep 10, 2024 | 2.130 | 2.130 | 2.070 | 2.070 | 2.070 | 26,993,900 |
| Sep 9, 2024 | 2.210 | 2.210 | 2.120 | 2.130 | 2.130 | 34,303,372 |
| Sep 5, 2024 | 2.220 | 2.240 | 2.210 | 2.210 | 2.210 | 31,087,494 |
| Sep 4, 2024 | 2.260 | 2.260 | 2.200 | 2.220 | 2.220 | 32,052,000 |
| Sep 3, 2024 | 2.220 | 2.280 | 2.220 | 2.270 | 2.270 | 27,863,526 |
| Sep 2, 2024 | 2.250 | 2.250 | 2.210 | 2.220 | 2.220 | 20,386,161 |
| Aug 30, 2024 | 2.220 | 2.330 | 2.210 | 2.250 | 2.250 | 52,821,807 |
| Aug 29, 2024 | 2.240 | 2.260 | 2.210 | 2.240 | 2.240 | 27,275,681 |
| Aug 28, 2024 | 2.380 | 2.380 | 2.230 | 2.240 | 2.240 | 46,951,650 |
| Aug 27, 2024 | 2.400 | 2.400 | 2.330 | 2.400 | 2.400 | 15,259,073 |
| Aug 26, 2024 | 2.330 | 2.430 | 2.330 | 2.410 | 2.410 | 23,037,970 |
| Aug 23, 2024 | 2.290 | 2.340 | 2.250 | 2.320 | 2.320 | 15,472,190 |
| Aug 22, 2024 | 2.260 | 2.300 | 2.260 | 2.300 | 2.300 | 30,541,300 |
| Aug 21, 2024 | 2.320 | 2.320 | 2.260 | 2.260 | 2.260 | 31,596,912 |
| Aug 20, 2024 | 2.380 | 2.400 | 2.320 | 2.320 | 2.320 | 20,703,492 |
| Aug 19, 2024 | 2.380 | 2.410 | 2.370 | 2.380 | 2.380 | 15,697,846 |
| Aug 16, 2024 | 2.380 | 2.400 | 2.350 | 2.370 | 2.370 | 19,940,000 |
| Aug 15, 2024 | 2.380 | 2.410 | 2.350 | 2.380 | 2.380 | 16,500,821 |
| Aug 14, 2024 | 2.450 | 2.460 | 2.370 | 2.380 | 2.380 | 29,759,666 |
| Aug 13, 2024 | 2.450 | 2.470 | 2.410 | 2.460 | 2.460 | 19,511,488 |
| Aug 12, 2024 | 2.490 | 2.500 | 2.450 | 2.470 | 2.470 | 9,357,504 |
| Aug 9, 2024 | 2.500 | 2.530 | 2.490 | 2.500 | 2.500 | 12,889,940 |
| Aug 8, 2024 | 2.520 | 2.540 | 2.480 | 2.490 | 2.490 | 11,426,609 |
| Aug 7, 2024 | 2.530 | 2.550 | 2.480 | 2.500 | 2.500 | 14,950,153 |
| Aug 6, 2024 | 2.450 | 2.550 | 2.450 | 2.530 | 2.530 | 26,487,550 |
| Aug 5, 2024 | 2.480 | 2.510 | 2.410 | 2.440 | 2.440 | 23,404,381 |
| Aug 2, 2024 | 2.500 | 2.510 | 2.470 | 2.480 | 2.480 | 20,832,460 |
| Aug 1, 2024 | 2.610 | 2.650 | 2.510 | 2.510 | 2.510 | 21,661,081 |
| Jul 31, 2024 | 2.510 | 2.610 | 2.510 | 2.590 | 2.590 | 20,760,659 |
| Jul 30, 2024 | 2.530 | 2.540 | 2.490 | 2.510 | 2.510 | 20,614,265 |
| Jul 29, 2024 | 2.530 | 2.570 | 2.530 | 2.530 | 2.530 | 12,988,008 |
| Jul 26, 2024 | 2.540 | 2.570 | 2.510 | 2.520 | 2.520 | 10,116,945 |
| Jul 25, 2024 | 2.550 | 2.560 | 2.510 | 2.510 | 2.510 | 13,922,720 |
| Jul 24, 2024 | 2.570 | 2.600 | 2.540 | 2.550 | 2.550 | 12,623,569 |
| Jul 23, 2024 | 2.610 | 2.620 | 2.530 | 2.550 | 2.550 | 26,524,000 |
| Jul 22, 2024 | 2.600 | 2.620 | 2.580 | 2.590 | 2.590 | 12,202,562 |
| Jul 19, 2024 | 2.680 | 2.680 | 2.580 | 2.600 | 2.600 | 25,856,239 |
| Jul 18, 2024 | 2.680 | 2.710 | 2.640 | 2.690 | 2.690 | 18,441,033 |
| Jul 17, 2024 | 2.650 | 2.730 | 2.650 | 2.680 | 2.680 | 15,690,981 |
| Jul 16, 2024 | 2.690 | 2.690 | 2.620 | 2.640 | 2.640 | 19,267,614 |
| Jul 15, 2024 | 2.710 | 2.730 | 2.680 | 2.690 | 2.690 | 13,395,937 |
| Jul 12, 2024 | 2.710 | 2.740 | 2.670 | 2.710 | 2.710 | 24,601,252 |
| Jul 11, 2024 | 2.620 | 2.720 | 2.610 | 2.700 | 2.700 | 23,666,408 |
| Jul 10, 2024 | 2.630 | 2.670 | 2.560 | 2.570 | 2.570 | 41,697,117 |
| Jul 9, 2024 | 2.900 | 2.930 | 2.620 | 2.630 | 2.630 | 140,211,366 |
| Jul 8, 2024 | 3.070 | 3.070 | 2.980 | 3.050 | 3.050 | 15,046,000 |
| Jul 5, 2024 | 3.020 | 3.110 | 3.020 | 3.070 | 3.070 | 30,137,405 |
| Jul 4, 2024 | 3.020 | 3.050 | 2.990 | 3.020 | 3.020 | 20,306,823 |
| Jul 3, 2024 | 2.870 | 3.020 | 2.870 | 3.000 | 3.000 | 28,531,500 |
| Jul 2, 2024 | 2.810 | 2.910 | 2.810 | 2.880 | 2.880 | 19,415,150 |
| Jun 28, 2024 | 2.760 | 2.840 | 2.730 | 2.800 | 2.800 | 16,378,050 |
| Jun 27, 2024 | 2.810 | 2.830 | 2.740 | 2.760 | 2.760 | 27,713,300 |
| Jun 26, 2024 | 2.840 | 2.840 | 2.800 | 2.810 | 2.810 | 18,524,300 |
| Jun 25, 2024 | 2.800 | 2.890 | 2.800 | 2.840 | 2.840 | 27,453,550 |
| Jun 24, 2024 | 2.870 | 2.870 | 2.780 | 2.820 | 2.820 | 21,901,577 |
| Jun 21, 2024 | 2.910 | 2.910 | 2.850 | 2.870 | 2.870 | 25,774,088 |
| Jun 20, 2024 | 2.950 | 2.960 | 2.890 | 2.910 | 2.910 | 21,693,633 |
| Jun 19, 2024 | 2.850 | 2.960 | 2.850 | 2.940 | 2.940 | 18,068,776 |
| Jun 18, 2024 | 2.830 | 2.890 | 2.820 | 2.850 | 2.850 | 14,038,552 |
| Jun 17, 2024 | 2.880 | 2.880 | 2.830 | 2.830 | 2.830 | 19,282,700 |
| Jun 14, 2024 | 2.910 | 2.930 | 2.870 | 2.880 | 2.880 | 29,911,141 |
| Jun 13, 2024 | 2.920 | 2.970 | 2.880 | 2.910 | 2.910 | 30,308,000 |
| Jun 12, 2024 | 2.970 | 2.980 | 2.900 | 2.910 | 2.910 | 33,544,021 |
| Jun 11, 2024 | 3.060 | 3.080 | 2.950 | 2.990 | 2.990 | 30,978,705 |
| Jun 7, 2024 | 3.040 | 3.100 | 3.020 | 3.080 | 3.080 | 63,586,620 |
| Jun 6, 2024 | 3.100 | 3.140 | 3.010 | 3.040 | 3.040 | 42,548,500 |
| Jun 5, 2024 | 3.190 | 3.200 | 3.060 | 3.090 | 3.090 | 49,080,000 |
| Jun 4, 2024 | 3.140 | 3.230 | 3.100 | 3.190 | 3.190 | 39,321,733 |
| Jun 3, 2024 | 3.160 | 3.220 | 3.100 | 3.140 | 3.140 | 31,230,673 |
| May 31, 2024 | 3.250 | 3.260 | 3.100 | 3.130 | 3.130 | 77,133,748 |
| May 30, 2024 | 3.250 | 3.310 | 3.180 | 3.230 | 3.230 | 28,042,588 |
| May 29, 2024 | 3.310 | 3.360 | 3.250 | 3.250 | 3.250 | 24,387,700 |
| May 28, 2024 | 3.380 | 3.430 | 3.310 | 3.340 | 3.340 | 17,728,850 |
| May 27, 2024 | 3.300 | 3.380 | 3.280 | 3.370 | 3.370 | 26,454,332 |
| May 24, 2024 | 3.320 | 3.400 | 3.290 | 3.310 | 3.310 | 21,556,944 |
| May 23, 2024 | 3.490 | 3.510 | 3.350 | 3.370 | 3.370 | 32,225,025 |
| May 22, 2024 | 3.480 | 3.630 | 3.450 | 3.520 | 3.520 | 38,741,989 |
| May 21, 2024 | 3.580 | 3.610 | 3.450 | 3.480 | 3.480 | 38,050,746 |
| May 20, 2024 | 3.600 | 3.680 | 3.520 | 3.580 | 3.580 | 49,307,414 |
| May 17, 2024 | 3.610 | 3.610 | 3.390 | 3.580 | 3.580 | 66,874,330 |
| May 16, 2024 | 3.300 | 3.600 | 3.270 | 3.550 | 3.550 | 103,059,162 |
| May 14, 2024 | 3.290 | 3.330 | 3.190 | 3.230 | 3.230 | 37,895,530 |
| May 13, 2024 | 3.400 | 3.400 | 3.220 | 3.290 | 3.290 | 60,930,713 |
| May 10, 2024 | 3.180 | 3.410 | 3.160 | 3.390 | 3.390 | 90,796,420 |
| May 9, 2024 | 2.910 | 3.120 | 2.910 | 3.110 | 3.110 | 45,653,575 |
| May 8, 2024 | 2.990 | 3.050 | 2.900 | 2.910 | 2.910 | 34,773,468 |
| May 7, 2024 | 2.910 | 2.990 | 2.900 | 2.970 | 2.970 | 29,375,155 |
| May 6, 2024 | 2.890 | 2.950 | 2.870 | 2.920 | 2.920 | 36,806,831 |
| May 3, 2024 | 0.2524 Dividend | |||||
| May 3, 2024 | 3.000 | 3.020 | 2.860 | 2.890 | 2.890 | 41,783,250 |
| May 2, 2024 | 3.040 | 3.180 | 2.980 | 3.180 | 2.928 | 36,306,721 |
| Apr 30, 2024 | 3.160 | 3.170 | 3.000 | 3.050 | 2.808 | 45,561,581 |
| Apr 29, 2024 | 3.080 | 3.190 | 3.040 | 3.150 | 2.900 | 51,006,100 |
| Apr 26, 2024 | 2.920 | 3.020 | 2.920 | 3.020 | 2.780 | 36,526,318 |
| Apr 25, 2024 | 2.890 | 2.950 | 2.860 | 2.920 | 2.688 | 25,676,850 |
| Apr 24, 2024 | 2.860 | 2.890 | 2.820 | 2.890 | 2.661 | 14,831,412 |
Related Tickers
0914.HK CONCH CEMENT
22.250
-1.55%
1313.HK CR BLDG MAT TEC
1.710
-2.84%
AHCHY Anhui Conch Cement Company Limited
14.44
0.00%
0868.HK XINYI GLASS
7.050
-0.70%
FCREY Fletcher Building Limited
3.1800
0.00%
200012.SZ CSG Holding Co., Ltd.
1.8600
-1.06%
CXMSF CEMEX, S.A.B. de C.V.
0.5500
0.00%
WBRBY Wienerberger AG
6.85
+3.79%
3300.HK China Glass Holdings Limited
0.239
-4.40%
FBU.AX Fletcher Building Limited
2.8950
-0.86%