China Resources Building Materials Tech Hldgs Lt (OP: CARCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5.790 | 39 | +0.50(+9.45%) | |||
| May 09, 2024 | 5.180 | 5.290 | 5.180 | 5.290 | 1,246 | +0.29(+5.80%) |
| May 07, 2024 | 5.000 | 22 | +0.00(+0.00%) | |||
| May 06, 2024 | 5.034 | 5.080 | 5.000 | 5.000 | 1,478 | -0.15(-2.91%) |
| May 02, 2024 | 5.150 | 175 | +0.25(+5.10%) | |||
| May 01, 2024 | 5.300 | 5.300 | 4.900 | 4.900 | 1,709 | -0.24(-4.67%) |
| Apr 30, 2024 | 5.250 | 5.250 | 4.900 | 5.140 | 2,807 | +0.14(+2.75%) |
| Apr 29, 2024 | 5.040 | 5.154 | 5.002 | 5.002 | 2,335 | +0.36(+7.85%) |
| Apr 26, 2024 | 4.680 | 4.930 | 4.630 | 4.638 | 1,653 | +0.78(+20.16%) |
| Apr 19, 2024 | 3.860 | 2 | -0.35(-8.25%) | |||
| Apr 18, 2024 | 4.210 | 4.210 | 4.207 | 4.207 | 1,139 | -0.14(-3.29%) |
| Apr 17, 2024 | 4.250 | 4.350 | 4.250 | 4.350 | 427 | -0.73(-14.37%) |
| Apr 03, 2024 | 5.080 | 6 | +0.38(+8.20%) | |||
| Apr 02, 2024 | 4.734 | 4.734 | 4.695 | 4.695 | 1,334 | +0.14(+2.96%) |
| Apr 01, 2024 | 4.520 | 4.560 | 4.410 | 4.560 | 5,192 | +0.08(+1.79%) |
| Mar 28, 2024 | 4.450 | 4.550 | 4.430 | 4.480 | 6,528 | -0.59(-11.64%) |
| Mar 12, 2024 | 5.070 | 0 | +0.31(+6.41%) | |||
| Mar 04, 2024 | 4.764 | 0 | -0.44(-8.38%) | |||
| Feb 23, 2024 | 5.200 | 4 | +0.29(+6.01%) | |||
| Feb 13, 2024 | 4.905 | 0 | -0.02(-0.51%) | |||
| Feb 12, 2024 | 4.738 | 4.930 | 4.738 | 4.930 | 1,039 | +0.15(+3.14%) |
| Feb 09, 2024 | 4.685 | 4.780 | 4.668 | 4.780 | 1,212 | -0.18(-3.63%) |
| Jan 19, 2024 | 4.960 | 21 | -0.09(-1.82%) | |||
| Jan 17, 2024 | 5.052 | 2 | -0.26(-4.86%) | |||
| Jan 12, 2024 | 5.310 | 1 | -0.25(-4.50%) | |||
| Jan 10, 2024 | 5.560 | 1 | -0.81(-12.65%) | |||
| Dec 26, 2023 | 6.365 | 0 | -0.15(-2.32%) | |||
| Dec 22, 2023 | 6.560 | 6.560 | 6.516 | 6.516 | 3,409 | +0.24(+3.85%) |
| Dec 21, 2023 | 6.275 | 6.275 | 6.240 | 6.275 | 3,455 | -0.22(-3.46%) |
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.