China Resources Building Materials Tech Hldgs Lt (OP: CARCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 05, 2023 | 6.500 | 3 | -0.69(-9.60%) | |||
| Nov 30, 2023 | 7.190 | 101 | -0.16(-2.18%) | |||
| Nov 27, 2023 | 7.350 | 0 | +0.18(+2.51%) | |||
| Nov 09, 2023 | 7.170 | 0 | -0.71(-9.01%) | |||
| Nov 08, 2023 | 7.880 | 7.880 | 7.880 | 7.880 | 1,324 | +0.33(+4.37%) |
| Nov 03, 2023 | 7.550 | 29 | +0.84(+12.52%) | |||
| Oct 23, 2023 | 6.710 | 38 | +0.05(+0.83%) | |||
| Oct 20, 2023 | 6.655 | 6.655 | 6.655 | 6.655 | 4,769 | -0.69(-9.46%) |
| Oct 18, 2023 | 7.350 | 146 | -0.20(-2.58%) | |||
| Oct 17, 2023 | 7.470 | 7.550 | 7.385 | 7.545 | 4,100 | +0.35(+4.94%) |
| Oct 13, 2023 | 7.190 | 21 | -1.06(-12.85%) | |||
| Sep 21, 2023 | 8.250 | 0 | -0.80(-8.84%) | |||
| Sep 12, 2023 | 9.050 | 0 | -0.65(-6.70%) | |||
| Aug 21, 2023 | 9.700 | 62 | -1.88(-16.23%) | |||
| Aug 11, 2023 | 11.58 | 0 | -0.42(-3.52%) | |||
| Jul 28, 2023 | 12.00 | 1 | -0.40(-3.20%) | |||
| Jul 26, 2023 | 12.40 | 12 | +0.79(+6.80%) | |||
| Jul 24, 2023 | 11.61 | 4 | -0.30(-2.55%) | |||
| Jul 21, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 107 | +0.30(+2.62%) |
| Jul 12, 2023 | 11.61 | 6 | +0.39(+3.46%) | |||
| Jul 11, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 411 | -0.34(-2.98%) |
| Jul 05, 2023 | 11.57 | 10 | -0.83(-6.73%) | |||
| Jun 22, 2023 | 12.40 | 6 | -0.56(-4.32%) | |||
| Jun 20, 2023 | 12.96 | 28 | -0.17(-1.26%) | |||
| Jun 16, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 312 | -0.06(-0.49%) |
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.