China Resources Building Materials Technology Holdings(HK:1313)
HK$0.96-0.01 (-2.04%)
HK:1313
China Resources Building Materials Technology Holdings historical prices
HK$0.96
At close:-0.01 (-2.04%)
Want to see HK:1313 full AI Analyst Report?
China Resources Building Materials Technology Holdings (1313) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 3,042,000 | 0.35 |
| Nov 09, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 3,338,000 | 0.38 |
| Nov 06, 2026 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 5,314,010 | 0.61 |
| Nov 05, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | +2.59% | 6,164,000 | 0.71 |
| Nov 04, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | +1.05% | 3,250,900 | 0.37 |
| Nov 03, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | +0.00% | 2,048,000 | 0.23 |
| Nov 02, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | +1.06% | 3,490,000 | 0.40 |
| Oct 30, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.53% | 4,537,100 | 0.51 |
| Oct 29, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 2,652,000 | 0.30 |
| Oct 28, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 2,078,000 | 0.23 |
| Oct 27, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.54% | 4,096,500 | 0.45 |
| Oct 26, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | +4.28% | 8,246,000 | 0.91 |
| Oct 23, 2026 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | +3.31% | 9,364,000 | 1.04 |
| Oct 22, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.72% | 10,734,000 | 1.21 |
| Oct 21, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.59% | 5,812,000 | 0.65 |
| Oct 20, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -2.50% | 23,748,000 | 2.73 |
| Oct 19, 2026 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -2.44% | 11,476,000 | 1.31 |
| Oct 15, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.97% | 14,795,282 | 1.70 |
| Oct 14, 2026 | 0.95 | 1.05 | 0.95 | 1.04 | 1.04 | +7.81% | 43,570,031 | 5.36 |
| Oct 13, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | +4.92% | 18,775,939 | 2.36 |
| Oct 12, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 5,455,600 | 0.68 |
| Oct 09, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | +1.09% | 8,902,000 | 1.11 |
| Oct 08, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | +1.10% | 10,564,000 | 1.32 |
| Oct 07, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.55% | 5,534,000 | 0.69 |
| Oct 06, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | +0.00% | 3,032,460 | 0.37 |
| Oct 05, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 3,745,011 | 0.45 |
| Oct 02, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 4,918,000 | 0.58 |
| Oct 01, 2026 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | +2.15% | 9,526,000 | 1.10 |
| Sep 29, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | +1.09% | 5,920,000 | 0.67 |
| Sep 28, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | +1.10% | 12,682,000 | 1.47 |
| Sep 25, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.62% | 6,780,000 | 0.78 |
| Sep 24, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.54% | 7,020,000 | 0.81 |
| Sep 23, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | +0.00% | 7,562,000 | 0.85 |
| Sep 22, 2026 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -2.62% | 14,136,198 | 1.54 |
| Sep 21, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | +4.37% | 18,432,697 | 2.00 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.66% | 24,152,939 | 2.65 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 19,056,000 | 2.07 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.00% | 3,584,000 | 0.39 |
| Sep 15, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 6,974,000 | 0.72 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.51% | 11,170,000 | 1.14 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.96% | 16,124,845 | 1.65 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | +0.50% | 9,868,000 | 1.01 |
| Sep 09, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.01 | -0.49% | 8,377,956 | 0.87 |
| Sep 08, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.02 | +1.40% | 9,190,000 | 0.95 |
| Sep 07, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.50% | 6,448,400 | 0.65 |
| Sep 04, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.01 | +1.51% | 8,153,000 | 0.81 |
| Sep 03, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | -1.00% | 9,474,876 | 0.93 |
| Sep 02, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.89% | 10,952,000 | 1.06 |
