China Resources Building Materials Tech Hldgs Lt (OP: CARCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 38.76 | 38.76 | 38.76 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 38.76 | 38.76 | 38.76 | 10 | +0.00(+0.00%) | |
| Apr 24, 2020 | 38.76 | 38.76 | 38.76 | 0 | +0.54(+1.41%) | |
| Apr 23, 2020 | 38.22 | 38.22 | 38.22 | 33 | +0.00(+0.00%) | |
| Apr 21, 2020 | 38.22 | 38.22 | 38.22 | 0 | +1.46(+3.99%) | |
| Apr 20, 2020 | 36.76 | 36.76 | 36.76 | 18 | +0.00(+0.00%) | |
| Apr 14, 2020 | 36.76 | 36.76 | 36.76 | 0 | +0.00(+0.00%) | |
| Apr 13, 2020 | 36.76 | 36.76 | 36.76 | 10 | +0.00(+0.00%) | |
| Apr 09, 2020 | 36.25 | 36.76 | 36.25 | 36.76 | 300 | +0.80(+2.21%) |
| Apr 08, 2020 | 35.96 | 35.96 | 35.96 | 35.96 | 500 | +1.46(+4.23%) |
| Apr 07, 2020 | 34.50 | 34.50 | 34.50 | 33 | +0.00(+0.00%) | |
| Apr 03, 2020 | 34.50 | 34.50 | 34.50 | 0 | +0.41(+1.20%) | |
| Apr 02, 2020 | 34.09 | 34.09 | 34.09 | 33 | +0.00(+0.00%) | |
| Apr 01, 2020 | 34.09 | 34.09 | 34.09 | 34.09 | 500 | -1.74(-4.85%) |
| Mar 31, 2020 | 35.83 | 35.83 | 35.83 | 35.83 | 343 | +2.49(+7.46%) |
| Mar 30, 2020 | 33.34 | 33.34 | 33.34 | 59 | +0.00(+0.00%) | |
| Mar 26, 2020 | 33.34 | 33.34 | 33.34 | 0 | +1.30(+4.05%) | |
| Mar 25, 2020 | 32.04 | 32.04 | 32.04 | 50 | +0.00(+0.00%) | |
| Mar 24, 2020 | 30.62 | 32.04 | 30.62 | 32.04 | 217 | +2.66(+9.06%) |
| Mar 20, 2020 | 29.38 | 29.38 | 29.38 | 0 | +1.32(+4.70%) | |
| Mar 19, 2020 | 30.44 | 30.44 | 27.95 | 28.06 | 465 | -4.30(-13.29%) |
| Mar 17, 2020 | 32.36 | 32.36 | 32.36 | 0 | -1.20(-3.58%) | |
| Mar 16, 2020 | 33.56 | 33.56 | 33.56 | 25 | +0.00(+0.00%) | |
| Mar 13, 2020 | 35.27 | 36.57 | 33.56 | 33.56 | 800 | +0.64(+1.94%) |
| Mar 12, 2020 | 33.00 | 33.00 | 32.67 | 32.92 | 3,378 | -4.68(-12.45%) |
| Mar 10, 2020 | 37.60 | 37.60 | 37.60 | 0 | -0.42(-1.12%) | |
| Mar 06, 2020 | 38.02 | 38.02 | 38.02 | 0 | +0.00(+0.00%) | |
| Mar 05, 2020 | 38.02 | 38.02 | 38.02 | 38.02 | 100 | +0.87(+2.34%) |
| Mar 03, 2020 | 37.16 | 37.16 | 37.16 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 37.16 | 37.16 | 37.16 | 0 | -0.19(-0.50%) | |
| Feb 27, 2020 | 37.34 | 37.34 | 37.34 | 37.34 | 179 | +0.99(+2.72%) |
| Feb 26, 2020 | 36.39 | 36.39 | 36.35 | 36.35 | 1,500 | +0.15(+0.41%) |
| Feb 25, 2020 | 36.00 | 36.20 | 36.00 | 36.20 | 200 | +1.01(+2.87%) |
| Feb 24, 2020 | 35.19 | 35.19 | 35.19 | 35.19 | 271 | -1.41(-3.85%) |
| Feb 21, 2020 | 36.88 | 36.88 | 36.60 | 36.60 | 500 | -0.48(-1.29%) |
| Feb 20, 2020 | 37.08 | 37.08 | 37.08 | 37.08 | 160 | +0.00(+0.00%) |
| Feb 18, 2020 | 37.08 | 37.08 | 37.08 | 0 | +0.50(+1.37%) | |
| Feb 14, 2020 | 36.58 | 36.58 | 36.58 | 100 | +0.00(+0.00%) | |
| Feb 12, 2020 | 36.58 | 36.58 | 36.58 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 36.58 | 36.58 | 36.58 | 0 | +1.08(+3.04%) | |
| Feb 07, 2020 | 35.50 | 35.50 | 35.50 | 35.50 | 200 | +0.02(+0.07%) |
| Feb 06, 2020 | 35.48 | 35.48 | 35.48 | 35.48 | 186 | +0.66(+1.91%) |
| Feb 04, 2020 | 34.81 | 34.81 | 34.81 | 0 | +1.41(+4.22%) |
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.