China National Building Material Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.925	2.925	2.810	2.855	2.855	29,515,986
2026-10-21	2.965	2.975	2.910	2.925	2.925	15,903,753
2026-10-20	3.020	3.025	2.890	2.940	2.940	34,773,697
2026-10-16	2.960	3.060	2.935	3.020	3.020	29,653,999
2026-10-15	3.005	3.005	2.895	2.955	2.955	39,759,887
2026-10-14	3.070	3.120	3.025	3.050	3.050	22,072,896
2026-10-13	3.015	3.055	2.945	3.055	3.055	33,662,816
2026-10-12	3.120	3.165	2.980	3.015	3.015	48,305,434
2026-10-09	3.095	3.125	3.010	3.100	3.100	35,457,699
2026-10-08	3.135	3.200	3.060	3.065	3.065	33,685,602
2026-10-07	3.220	3.225	3.085	3.145	3.145	22,306,355
2026-10-06	3.165	3.230	3.155	3.210	3.210	16,089,034
2026-10-05	3.135	3.155	3.075	3.140	3.140	17,647,508
2026-10-02	3.195	3.195	3.085	3.135	3.135	17,557,043
2026-09-30	3.150	3.230	3.075	3.220	3.220	41,105,969
2026-09-29	3.070	3.170	3.045	3.135	3.135	42,113,781
2026-09-28	3.150	3.150	3.040	3.080	3.080	54,887,230
2026-09-25	3.200	3.200	3.040	3.140	3.140	28,822,955
2026-09-24	3.270	3.270	3.130	3.175	3.175	65,138,246
2026-09-23	3.230	3.360	3.210	3.270	3.270	60,259,801
2026-09-22	3.330	3.330	3.180	3.205	3.205	48,700,508

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.