China Resources Building Materials Technology Holdings Limited (CARCY)
OTCMKTS · Delayed Price · Currency is USD
4.679
0.00 (0.00%)
At close: Jun 15, 2026
CARCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -21.38% | 890 |
| Mar 23, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | -0.41% | 150 |
| Mar 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 5.77% | 102 |
| Dec 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | -8.63% | 101 |
| Nov 18, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.18 | -8.61% | 469 |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -2.97% | 1,040 |
| Oct 22, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.97 | 5.17% | 461 |
| Sep 3, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.63 | -8.70% | 124 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | - | 1,000 |
| Jul 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | 8.98% | 214 |
| Jul 11, 2025 | 7.00 | 7.00 | 6.79 | 6.79 | 6.66 | 13.59% | 606 |
| May 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.87 | -1.64% | 200 |
| Apr 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.96 | -2.40% | 225 |
| Apr 11, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.11 | 1.60% | 486 |
| Apr 8, 2025 | 6.40 | 6.40 | 6.16 | 6.16 | 6.02 | -6.84% | 406 |
| Apr 7, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.46 | 4.13% | 309 |
| Apr 2, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.20 | 1.46% | 258 |
| Mar 31, 2025 | 7.10 | 7.10 | 6.26 | 6.26 | 6.11 | -14.20% | 953 |
| Mar 21, 2025 | 7.10 | 7.29 | 7.10 | 7.29 | 7.12 | 16.70% | 948 |
| Mar 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | 3.31% | 195 |
| Feb 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | 3.42% | 228 |
| Dec 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | -16.90% | 100 |
| Dec 9, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.87 | 9.32% | 143 |
| Dec 5, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.29 | -12.38% | 206 |
| Oct 30, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.18 | -2.00% | 201 |
| Oct 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | - | 116 |
| Oct 24, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | -1.32% | 117 |
| Oct 21, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | -6.40% | 393 |
| Oct 7, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.93 | 2.72% | 100 |
| Oct 4, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.72 | -2.48% | 151 |
| Oct 2, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.92 | -3.07% | 3,212 |
| Oct 1, 2024 | 8.55 | 8.55 | 8.36 | 8.36 | 8.17 | 2.61% | 749 |
| Sep 30, 2024 | 8.31 | 8.81 | 8.15 | 8.15 | 7.96 | 34.05% | 2,254 |
| Sep 24, 2024 | 5.75 | 6.08 | 5.75 | 6.08 | 5.94 | 9.55% | 502 |
| Sep 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | -15.38% | 1,036 |
| Jul 31, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.40 | -5.02% | 103 |
| Jul 26, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.74 | 4.97% | 102 |
| Jul 12, 2024 | 6.80 | 6.86 | 6.64 | 6.64 | 6.42 | 0.91% | 17,525 |
| Jul 11, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.37 | 10.40% | 341 |
| Jul 9, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.77 | -5.70% | 1,564 |
| Jul 8, 2024 | 6.16 | 6.46 | 6.16 | 6.32 | 6.11 | -4.10% | 2,450 |
| Jul 5, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.38 | 25.29% | 466 |
| Jun 25, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.09 | -2.59% | 144 |
| Jun 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | -6.41% | 175 |
| May 10, 2024 | 5.54 | 5.79 | 5.49 | 5.79 | 5.58 | 9.45% | 883 |
| May 9, 2024 | 5.18 | 5.29 | 5.18 | 5.29 | 5.10 | 5.80% | 1,246 |
| May 7, 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 4.82 | - | 434 |
| May 6, 2024 | 5.03 | 5.08 | 5.00 | 5.00 | 4.82 | -2.91% | 1,478 |
| May 2, 2024 | 5.31 | 5.48 | 5.10 | 5.15 | 4.96 | 5.10% | 1,535 |