China Resources Building Materials Technology Holdings Limited (CARCY)
OTCMKTS
· Delayed Price · Currency is USD
6.01
-0.10 (-1.64%)
May 14, 2025, 12:36 PM EDT
CARCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.64% | 200 |
| May 13, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| May 12, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 13 |
| May 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 17 |
| May 8, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| May 7, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 1 |
| May 6, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 5 |
| May 5, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 10 |
| May 2, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| May 1, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 10 |
| Apr 30, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Apr 29, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 5 |
| Apr 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Apr 25, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Apr 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Apr 23, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Apr 22, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 84 |
| Apr 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 1 |
| Apr 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.40% | 225 |
| Apr 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 68 |
| Apr 15, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 4 |
| Apr 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Apr 11, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.59% | 486 |
| Apr 10, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 41 |
| Apr 9, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 8, 2025 | 6.40 | 6.40 | 6.16 | 6.16 | 6.16 | -6.84% | 406 |
| Apr 7, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.13% | 309 |
| Apr 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 6 |
| Apr 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 17 |
| Apr 2, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 1.47% | 258 |
| Apr 1, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 20 |
| Mar 31, 2025 | 7.10 | 7.10 | 6.26 | 6.26 | 6.26 | -14.20% | 953 |
| Mar 28, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 261 |
| Mar 27, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 112 |
| Mar 26, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 36 |
| Mar 25, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 83 |
| Mar 24, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 169 |
| Mar 21, 2025 | 7.10 | 7.29 | 7.10 | 7.29 | 7.29 | 16.70% | 948 |
| Mar 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2 |
| Mar 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 5 |
| Mar 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 148 |
| Mar 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | 195 |
| Mar 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1 |
| Mar 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1 |