China Resources Building Materials Tech Hldgs Lt (OP: CARCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 33.22 | 33.42 | 33.22 | 33.40 | 900 | -2.84(-7.84%) |
| Jan 30, 2020 | 36.24 | 36.24 | 36.24 | 10 | +0.00(+0.00%) | |
| Jan 29, 2020 | 36.24 | 36.24 | 36.24 | 36.24 | 154 | -0.56(-1.52%) |
| Jan 27, 2020 | 36.80 | 36.80 | 36.80 | 0 | +0.00(+0.00%) | |
| Jan 24, 2020 | 36.79 | 36.80 | 36.79 | 36.80 | 400 | +0.28(+0.77%) |
| Jan 23, 2020 | 36.52 | 36.52 | 36.52 | 36.52 | 328 | -1.75(-4.56%) |
| Jan 22, 2020 | 38.27 | 38.27 | 38.27 | 5 | +0.00(+0.00%) | |
| Jan 21, 2020 | 38.27 | 38.27 | 38.27 | 38.27 | 197 | -0.98(-2.51%) |
| Jan 14, 2020 | 39.25 | 39.25 | 39.25 | 0 | -0.19(-0.48%) | |
| Jan 13, 2020 | 39.44 | 39.44 | 39.44 | 39.44 | 2,595 | -0.28(-0.70%) |
| Jan 10, 2020 | 39.72 | 39.72 | 39.72 | 39.72 | 300 | +1.25(+3.25%) |
| Jan 09, 2020 | 38.47 | 38.47 | 38.47 | 50 | +0.00(+0.00%) | |
| Jan 08, 2020 | 38.47 | 38.47 | 38.47 | 38.47 | 125 | -0.10(-0.26%) |
| Jan 06, 2020 | 38.57 | 38.57 | 38.57 | 0 | -0.17(-0.44%) | |
| Dec 31, 2019 | 38.74 | 38.74 | 38.74 | 0 | +0.04(+0.10%) | |
| Dec 30, 2019 | 38.70 | 38.70 | 38.70 | 38.70 | 200 | +2.25(+6.17%) |
| Dec 26, 2019 | 36.45 | 36.45 | 36.45 | 0 | -0.40(-1.09%) | |
| Dec 23, 2019 | 36.85 | 36.85 | 36.85 | 0 | -0.06(-0.16%) | |
| Dec 20, 2019 | 36.91 | 36.91 | 36.91 | 36.91 | 100 | -0.09(-0.24%) |
| Dec 19, 2019 | 37.00 | 37.00 | 37.00 | 13 | +0.00(+0.00%) | |
| Dec 18, 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 332 | +1.39(+3.90%) |
| Dec 12, 2019 | 35.61 | 35.61 | 35.61 | 0 | +0.46(+1.31%) | |
| Dec 10, 2019 | 35.15 | 35.15 | 35.15 | 0 | +0.00(+0.00%) | |
| Dec 09, 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 366 | -0.47(-1.32%) |
| Dec 05, 2019 | 35.62 | 35.62 | 35.62 | 0 | +0.00(+0.00%) | |
| Dec 04, 2019 | 35.62 | 35.62 | 35.62 | 35.62 | 273 | -1.13(-3.07%) |
| Dec 03, 2019 | 36.75 | 36.75 | 36.75 | 95 | +0.00(+0.00%) | |
| Dec 02, 2019 | 36.75 | 36.75 | 36.75 | 36.75 | 130 | +2.30(+6.68%) |
| Nov 29, 2019 | 37.39 | 37.39 | 34.45 | 34.45 | 1,800 | -1.70(-4.70%) |
| Nov 27, 2019 | 36.15 | 36.15 | 36.15 | 27 | +0.00(+0.00%) | |
| Nov 26, 2019 | 36.15 | 36.15 | 36.15 | 20 | +0.00(+0.00%) | |
| Nov 25, 2019 | 36.15 | 36.15 | 36.15 | 36.15 | 336 | +2.15(+6.32%) |
| Nov 18, 2019 | 34.00 | 34.00 | 34.00 | 0 | +0.21(+0.62%) | |
| Nov 15, 2019 | 33.79 | 33.79 | 33.79 | 33.79 | 200 | +0.09(+0.27%) |
| Nov 14, 2019 | 33.70 | 33.70 | 33.70 | 11 | +0.00(+0.00%) | |
| Nov 13, 2019 | 33.70 | 33.70 | 33.70 | 33.70 | 300 | -0.20(-0.59%) |
| Nov 12, 2019 | 33.75 | 33.90 | 33.75 | 33.90 | 300 | +0.40(+1.19%) |
| Nov 11, 2019 | 33.50 | 33.50 | 33.50 | 15 | +0.00(+0.00%) | |
| Nov 06, 2019 | 33.50 | 33.50 | 33.50 | 0 | +0.55(+1.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.