China National Building Material Co. Ltd. Class H 3323

HKEX · Hong Kong SAR China · Non-Energy Minerals

HKD 3.22+0.09 (+2.71%)

Market closed· Sep 30, 2026, 8:08 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 3.22	+2.71%	HKD 3.15	HKD 3.23	HKD 3.08	41.11M
2026-09-29	HKD 3.13	+1.79%	HKD 3.07	HKD 3.17	HKD 3.05	42.11M
2026-09-28	HKD 3.08	-1.91%	HKD 3.15	HKD 3.15	HKD 3.04	54.89M
2026-09-25	HKD 3.14	-1.10%	HKD 3.20	HKD 3.20	HKD 3.04	28.82M
2026-09-24	HKD 3.17	-2.91%	HKD 3.27	HKD 3.27	HKD 3.13	65.14M
2026-09-23	HKD 3.27	+2.03%	HKD 3.23	HKD 3.36	HKD 3.21	60.26M
2026-09-22	HKD 3.20	-3.75%	HKD 3.33	HKD 3.33	HKD 3.18	48.70M
2026-09-21	HKD 3.33	+2.78%	HKD 3.25	HKD 3.34	HKD 3.25	34.21M
2026-09-18	HKD 3.24	-3.28%	HKD 3.35	HKD 3.41	HKD 3.23	62.49M
2026-09-17	HKD 3.35	+0.75%	HKD 3.28	HKD 3.38	HKD 3.28	27.86M
2026-09-16	HKD 3.33	+0.61%	HKD 3.31	HKD 3.33	HKD 3.25	19.27M
2026-09-15	HKD 3.31	-3.36%	HKD 3.43	HKD 3.44	HKD 3.30	33.31M
2026-09-14	HKD 3.42	-1.30%	HKD 3.48	HKD 3.48	HKD 3.37	25.68M
2026-09-11	HKD 3.46	+1.02%	HKD 3.41	HKD 3.49	HKD 3.34	32.69M
2026-09-10	HKD 3.43	-0.87%	HKD 3.41	HKD 3.45	HKD 3.36	22.35M
2026-09-09	HKD 3.46	+0.29%	HKD 3.45	HKD 3.48	HKD 3.33	70.02M
2026-09-08	HKD 3.45	+1.32%	HKD 3.40	HKD 3.45	HKD 3.36	27.41M
2026-09-07	HKD 3.40	-0.58%	HKD 3.45	HKD 3.46	HKD 3.33	32.45M
2026-09-04	HKD 3.42	+0.29%	HKD 3.44	HKD 3.51	HKD 3.41	35.41M
2026-09-03	HKD 3.41	-1.01%	HKD 3.47	HKD 3.51	HKD 3.40	34.79M
2026-09-02	HKD 3.45	-4.17%	HKD 3.59	HKD 3.60	HKD 3.44	49.20M
2026-09-01	HKD 3.60	-0.14%	HKD 3.64	HKD 3.67	HKD 3.60	16.26M
2026-08-31	HKD 3.61	-4.50%	HKD 3.78	HKD 3.79	HKD 3.60	51.32M
2026-08-28	HKD 3.78	-1.82%	HKD 3.83	HKD 3.85	HKD 3.70	26.07M
2026-08-27	HKD 3.85	+1.05%	HKD 3.87	HKD 3.88	HKD 3.77	20.39M
2026-08-26	HKD 3.81	+0.66%	HKD 3.80	HKD 3.91	HKD 3.76	19.50M
2026-08-25	HKD 3.78	+0.93%	HKD 3.77	HKD 3.79	HKD 3.68	24.95M
2026-08-24	HKD 3.74	-3.10%	HKD 3.87	HKD 3.87	HKD 3.69	36.12M
2026-08-21	HKD 3.87	-0.90%	HKD 3.95	HKD 3.98	HKD 3.84	26.65M
2026-08-20	HKD 3.90	+1.30%	HKD 3.88	HKD 4.07	HKD 3.85	49.07M
2026-08-19	HKD 3.85	-2.41%	HKD 3.93	HKD 3.93	HKD 3.80	54.55M
2026-08-18	HKD 3.94	-2.59%	HKD 4.03	HKD 4.05	HKD 3.88	35.99M
2026-08-17	HKD 4.05	+0.87%	HKD 4.02	HKD 4.09	HKD 4.01	18.00M
2026-08-14	HKD 4.01	-0.50%	HKD 4.06	HKD 4.06	HKD 3.90	23.93M
2026-08-13	HKD 4.03	-1.59%	HKD 4.16	HKD 4.16	HKD 4.01	27.71M
2026-08-12	HKD 4.10	+2.24%	HKD 3.98	HKD 4.14	HKD 3.97	40.89M
2026-08-11	HKD 4.01	-2.31%	HKD 4.09	HKD 4.11	HKD 3.99	28.45M
2026-08-10	HKD 4.11	-1.68%	HKD 4.22	HKD 4.23	HKD 4.03	46.43M
2026-08-07	HKD 4.18	+2.71%	HKD 4.07	HKD 4.26	HKD 4.00	61.19M
2026-08-06	HKD 4.07	+0.74%	HKD 4.03	HKD 4.07	HKD 3.96	48.53M
2026-08-05	HKD 4.03	+3.73%	HKD 3.86	HKD 4.12	HKD 3.85	75.27M
2026-08-04	HKD 3.89	+4.15%	HKD 3.74	HKD 3.89	HKD 3.74	43.34M
2026-08-03	HKD 3.73	+0.13%	HKD 3.73	HKD 3.73	HKD 3.63	27.69M
2026-07-31	HKD 3.73	+0.81%	HKD 3.89	HKD 3.93	HKD 3.71	63.16M
2026-07-30	HKD 3.70	+0.54%	HKD 3.68	HKD 3.82	HKD 3.61	56.24M
2026-07-29	HKD 3.68	+2.22%	HKD 3.63	HKD 3.72	HKD 3.61	59.16M
2026-07-28	HKD 3.60	-5.01%	HKD 3.70	HKD 3.71	HKD 3.53	67.77M
2026-07-27	HKD 3.79	+4.41%	HKD 3.67	HKD 3.80	HKD 3.55	64.57M
2026-07-24	HKD 3.63	-2.16%	HKD 3.71	HKD 3.71	HKD 3.58	48.46M
2026-07-23	HKD 3.71	+1.37%	HKD 3.70	HKD 3.82	HKD 3.62	76.73M
2026-07-22	HKD 3.66	-3.17%	HKD 3.77	HKD 3.94	HKD 3.62	102.29M
2026-07-21	HKD 3.78	+6.18%	HKD 3.61	HKD 3.79	HKD 3.52	79.33M
2026-07-20	HKD 3.56	-2.47%	HKD 3.65	HKD 3.71	HKD 3.52	102.09M
2026-07-17	HKD 3.65	-4.95%	HKD 3.84	HKD 3.84	HKD 3.50	97.92M
2026-07-16	HKD 3.84	+1.32%	HKD 3.83	HKD 3.87	HKD 3.71	66.31M
2026-07-15	HKD 3.79	-11.86%	HKD 3.96	HKD 4.00	HKD 3.77	165.66M
2026-07-14	HKD 4.30	+6.70%	HKD 4.04	HKD 4.40	HKD 3.97	75.84M
2026-07-13	HKD 4.03	-4.28%	HKD 4.25	HKD 4.27	HKD 3.96	95.10M
2026-07-10	HKD 4.21	-1.41%	HKD 4.32	HKD 4.48	HKD 4.21	71.40M
2026-07-09	HKD 4.27	-2.73%	HKD 4.40	HKD 4.46	HKD 4.16	95.28M
2026-07-08	HKD 4.39	-2.66%	HKD 4.45	HKD 4.53	HKD 4.35	78.67M
2026-07-07	HKD 4.51	-6.43%	HKD 4.74	HKD 4.80	HKD 4.36	153.50M
2026-07-06	HKD 4.82	-7.49%	HKD 5.25	HKD 5.30	HKD 4.78	130.90M
2026-07-03	HKD 5.21	+5.89%	HKD 4.92	HKD 5.38	HKD 4.92	84.36M
2026-07-02	HKD 4.92	-7.87%	HKD 5.20	HKD 5.20	HKD 4.87	139.04M
2026-06-30	HKD 5.34	-0.56%	HKD 5.37	HKD 5.58	HKD 5.28	91.53M
2026-06-29	HKD 5.37	-5.95%	HKD 5.71	HKD 5.73	HKD 5.21	169.36M
2026-06-26	HKD 5.71	-5.93%	HKD 5.93	HKD 5.98	HKD 5.29	232.88M
2026-06-25	HKD 6.07	+14.53%	HKD 5.41	HKD 6.25	HKD 5.30	273.01M
2026-06-24	HKD 5.30	+1.73%	HKD 5.21	HKD 5.69	HKD 5.15	136.95M
2026-06-23	HKD 5.21	-9.55%	HKD 5.77	HKD 5.80	HKD 5.18	121.37M
2026-06-22	HKD 5.76	-4.16%	HKD 6.16	HKD 6.27	HKD 5.53	149.28M
2026-06-18	HKD 6.01	-9.08%	HKD 6.50	HKD 6.58	HKD 5.79	248.76M
2026-06-17	HKD 6.61	+24.95%	HKD 5.21	HKD 6.61	HKD 5.21	430.91M
2026-06-16	HKD 5.29	+2.72%	HKD 5.15	HKD 5.48	HKD 5.11	91.78M
2026-06-15	HKD 5.15	+6.63%	HKD 4.95	HKD 5.22	HKD 4.95	51.65M
2026-06-12	HKD 4.83	+3.43%	HKD 4.83	HKD 5.05	HKD 4.81	61.86M
2026-06-11	HKD 4.67	-3.31%	HKD 4.80	HKD 4.83	HKD 4.62	54.56M
2026-06-10	HKD 4.83	-5.85%	HKD 5.13	HKD 5.17	HKD 4.72	62.61M
2026-06-09	HKD 5.13	+14.51%	HKD 4.57	HKD 5.33	HKD 4.40	147.39M
2026-06-08	HKD 4.48	-7.44%	HKD 4.74	HKD 4.74	HKD 4.43	73.56M
2026-06-05	HKD 4.84	-2.22%	HKD 4.95	HKD 5.05	HKD 4.83	21.84M
2026-06-04	HKD 4.95	+1.02%	HKD 4.90	HKD 4.97	HKD 4.82	33.88M
2026-06-03	HKD 4.90	-1.80%	HKD 5.02	HKD 5.02	HKD 4.87	45.79M
2026-06-02	HKD 4.99	-0.40%	HKD 5.01	HKD 5.06	HKD 4.93	32.13M
2026-06-01	HKD 5.01	-5.65%	HKD 5.35	HKD 5.36	HKD 5.00	65.45M
2026-05-29	HKD 5.31	+2.12%	HKD 5.24	HKD 5.75	HKD 5.24	109.01M
2026-05-28	HKD 5.20	+0.97%	HKD 5.15	HKD 5.24	HKD 4.95	43.31M
2026-05-27	HKD 5.15	-3.38%	HKD 5.43	HKD 5.43	HKD 5.10	40.69M
2026-05-26	HKD 5.33	+4.51%	HKD 5.12	HKD 5.45	HKD 5.09	71.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 3.22	+2.71%	HKD 3.15	HKD 3.23	HKD 3.08	41.11M
2026-09-29	HKD 3.13	+1.79%	HKD 3.07	HKD 3.17	HKD 3.05	42.11M
2026-09-28	HKD 3.08	-1.91%	HKD 3.15	HKD 3.15	HKD 3.04	54.89M
2026-09-25	HKD 3.14	-1.10%	HKD 3.20	HKD 3.20	HKD 3.04	28.82M
2026-09-24	HKD 3.17	-2.91%	HKD 3.27	HKD 3.27	HKD 3.13	65.14M
2026-09-23	HKD 3.27	+2.03%	HKD 3.23	HKD 3.36	HKD 3.21	60.26M
2026-09-22	HKD 3.20	-3.75%	HKD 3.33	HKD 3.33	HKD 3.18	48.70M
2026-09-21	HKD 3.33	+2.78%	HKD 3.25	HKD 3.34	HKD 3.25	34.21M
2026-09-18	HKD 3.24	-3.28%	HKD 3.35	HKD 3.41	HKD 3.23	62.49M
2026-09-17	HKD 3.35	+0.75%	HKD 3.28	HKD 3.38	HKD 3.28	27.86M
2026-09-16	HKD 3.33	+0.61%	HKD 3.31	HKD 3.33	HKD 3.25	19.27M
2026-09-15	HKD 3.31	-3.36%	HKD 3.43	HKD 3.44	HKD 3.30	33.31M
2026-09-14	HKD 3.42	-1.30%	HKD 3.48	HKD 3.48	HKD 3.37	25.68M
2026-09-11	HKD 3.46	+1.02%	HKD 3.41	HKD 3.49	HKD 3.34	32.69M
2026-09-10	HKD 3.43	-0.87%	HKD 3.41	HKD 3.45	HKD 3.36	22.35M
2026-09-09	HKD 3.46	+0.29%	HKD 3.45	HKD 3.48	HKD 3.33	70.02M
2026-09-08	HKD 3.45	+1.32%	HKD 3.40	HKD 3.45	HKD 3.36	27.41M
2026-09-07	HKD 3.40	-0.58%	HKD 3.45	HKD 3.46	HKD 3.33	32.45M
2026-09-04	HKD 3.42	+0.29%	HKD 3.44	HKD 3.51	HKD 3.41	35.41M
2026-09-03	HKD 3.41	-1.01%	HKD 3.47	HKD 3.51	HKD 3.40	34.79M
2026-09-02	HKD 3.45	-4.17%	HKD 3.59	HKD 3.60	HKD 3.44	49.20M
2026-09-01	HKD 3.60	-0.14%	HKD 3.64	HKD 3.67	HKD 3.60	16.26M
2026-08-31	HKD 3.61	-4.50%	HKD 3.78	HKD 3.79	HKD 3.60	51.32M
2026-08-28	HKD 3.78	-1.82%	HKD 3.83	HKD 3.85	HKD 3.70	26.07M
2026-08-27	HKD 3.85	+1.05%	HKD 3.87	HKD 3.88	HKD 3.77	20.39M
2026-08-26	HKD 3.81	+0.66%	HKD 3.80	HKD 3.91	HKD 3.76	19.50M
2026-08-25	HKD 3.78	+0.93%	HKD 3.77	HKD 3.79	HKD 3.68	24.95M
2026-08-24	HKD 3.74	-3.10%	HKD 3.87	HKD 3.87	HKD 3.69	36.12M
2026-08-21	HKD 3.87	-0.90%	HKD 3.95	HKD 3.98	HKD 3.84	26.65M
2026-08-20	HKD 3.90	+1.30%	HKD 3.88	HKD 4.07	HKD 3.85	49.07M
2026-08-19	HKD 3.85	-2.41%	HKD 3.93	HKD 3.93	HKD 3.80	54.55M
2026-08-18	HKD 3.94	-2.59%	HKD 4.03	HKD 4.05	HKD 3.88	35.99M
2026-08-17	HKD 4.05	+0.87%	HKD 4.02	HKD 4.09	HKD 4.01	18.00M
2026-08-14	HKD 4.01	-0.50%	HKD 4.06	HKD 4.06	HKD 3.90	23.93M
2026-08-13	HKD 4.03	-1.59%	HKD 4.16	HKD 4.16	HKD 4.01	27.71M
2026-08-12	HKD 4.10	+2.24%	HKD 3.98	HKD 4.14	HKD 3.97	40.89M
2026-08-11	HKD 4.01	-2.31%	HKD 4.09	HKD 4.11	HKD 3.99	28.45M
2026-08-10	HKD 4.11	-1.68%	HKD 4.22	HKD 4.23	HKD 4.03	46.43M
2026-08-07	HKD 4.18	+2.71%	HKD 4.07	HKD 4.26	HKD 4.00	61.19M
2026-08-06	HKD 4.07	+0.74%	HKD 4.03	HKD 4.07	HKD 3.96	48.53M
2026-08-05	HKD 4.03	+3.73%	HKD 3.86	HKD 4.12	HKD 3.85	75.27M
2026-08-04	HKD 3.89	+4.15%	HKD 3.74	HKD 3.89	HKD 3.74	43.34M
2026-08-03	HKD 3.73	+0.13%	HKD 3.73	HKD 3.73	HKD 3.63	27.69M
2026-07-31	HKD 3.73	+0.81%	HKD 3.89	HKD 3.93	HKD 3.71	63.16M
2026-07-30	HKD 3.70	+0.54%	HKD 3.68	HKD 3.82	HKD 3.61	56.24M
2026-07-29	HKD 3.68	+2.22%	HKD 3.63	HKD 3.72	HKD 3.61	59.16M
2026-07-28	HKD 3.60	-5.01%	HKD 3.70	HKD 3.71	HKD 3.53	67.77M
2026-07-27	HKD 3.79	+4.41%	HKD 3.67	HKD 3.80	HKD 3.55	64.57M
2026-07-24	HKD 3.63	-2.16%	HKD 3.71	HKD 3.71	HKD 3.58	48.46M
2026-07-23	HKD 3.71	+1.37%	HKD 3.70	HKD 3.82	HKD 3.62	76.73M
2026-07-22	HKD 3.66	-3.17%	HKD 3.77	HKD 3.94	HKD 3.62	102.29M
2026-07-21	HKD 3.78	+6.18%	HKD 3.61	HKD 3.79	HKD 3.52	79.33M
2026-07-20	HKD 3.56	-2.47%	HKD 3.65	HKD 3.71	HKD 3.52	102.09M
2026-07-17	HKD 3.65	-4.95%	HKD 3.84	HKD 3.84	HKD 3.50	97.92M
2026-07-16	HKD 3.84	+1.32%	HKD 3.83	HKD 3.87	HKD 3.71	66.31M
2026-07-15	HKD 3.79	-11.86%	HKD 3.96	HKD 4.00	HKD 3.77	165.66M
2026-07-14	HKD 4.30	+6.70%	HKD 4.04	HKD 4.40	HKD 3.97	75.84M
2026-07-13	HKD 4.03	-4.28%	HKD 4.25	HKD 4.27	HKD 3.96	95.10M
2026-07-10	HKD 4.21	-1.41%	HKD 4.32	HKD 4.48	HKD 4.21	71.40M
2026-07-09	HKD 4.27	-2.73%	HKD 4.40	HKD 4.46	HKD 4.16	95.28M
2026-07-08	HKD 4.39	-2.66%	HKD 4.45	HKD 4.53	HKD 4.35	78.67M
2026-07-07	HKD 4.51	-6.43%	HKD 4.74	HKD 4.80	HKD 4.36	153.50M
2026-07-06	HKD 4.82	-7.49%	HKD 5.25	HKD 5.30	HKD 4.78	130.90M
2026-07-03	HKD 5.21	+5.89%	HKD 4.92	HKD 5.38	HKD 4.92	84.36M
2026-07-02	HKD 4.92	-7.87%	HKD 5.20	HKD 5.20	HKD 4.87	139.04M
2026-06-30	HKD 5.34	-0.56%	HKD 5.37	HKD 5.58	HKD 5.28	91.53M
2026-06-29	HKD 5.37	-5.95%	HKD 5.71	HKD 5.73	HKD 5.21	169.36M
2026-06-26	HKD 5.71	-5.93%	HKD 5.93	HKD 5.98	HKD 5.29	232.88M
2026-06-25	HKD 6.07	+14.53%	HKD 5.41	HKD 6.25	HKD 5.30	273.01M
2026-06-24	HKD 5.30	+1.73%	HKD 5.21	HKD 5.69	HKD 5.15	136.95M
2026-06-23	HKD 5.21	-9.55%	HKD 5.77	HKD 5.80	HKD 5.18	121.37M
2026-06-22	HKD 5.76	-4.16%	HKD 6.16	HKD 6.27	HKD 5.53	149.28M
2026-06-18	HKD 6.01	-9.08%	HKD 6.50	HKD 6.58	HKD 5.79	248.76M
2026-06-17	HKD 6.61	+24.95%	HKD 5.21	HKD 6.61	HKD 5.21	430.91M
2026-06-16	HKD 5.29	+2.72%	HKD 5.15	HKD 5.48	HKD 5.11	91.78M
2026-06-15	HKD 5.15	+6.63%	HKD 4.95	HKD 5.22	HKD 4.95	51.65M
2026-06-12	HKD 4.83	+3.43%	HKD 4.83	HKD 5.05	HKD 4.81	61.86M
2026-06-11	HKD 4.67	-3.31%	HKD 4.80	HKD 4.83	HKD 4.62	54.56M
2026-06-10	HKD 4.83	-5.85%	HKD 5.13	HKD 5.17	HKD 4.72	62.61M
2026-06-09	HKD 5.13	+14.51%	HKD 4.57	HKD 5.33	HKD 4.40	147.39M
2026-06-08	HKD 4.48	-7.44%	HKD 4.74	HKD 4.74	HKD 4.43	73.56M
2026-06-05	HKD 4.84	-2.22%	HKD 4.95	HKD 5.05	HKD 4.83	21.84M
2026-06-04	HKD 4.95	+1.02%	HKD 4.90	HKD 4.97	HKD 4.82	33.88M
2026-06-03	HKD 4.90	-1.80%	HKD 5.02	HKD 5.02	HKD 4.87	45.79M
2026-06-02	HKD 4.99	-0.40%	HKD 5.01	HKD 5.06	HKD 4.93	32.13M
2026-06-01	HKD 5.01	-5.65%	HKD 5.35	HKD 5.36	HKD 5.00	65.45M
2026-05-29	HKD 5.31	+2.12%	HKD 5.24	HKD 5.75	HKD 5.24	109.01M
2026-05-28	HKD 5.20	+0.97%	HKD 5.15	HKD 5.24	HKD 4.95	43.31M
2026-05-27	HKD 5.15	-3.38%	HKD 5.43	HKD 5.43	HKD 5.10	40.69M
2026-05-26	HKD 5.33	+4.51%	HKD 5.12	HKD 5.45	HKD 5.09	71.31M