Carrianna Group Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.290	0.300	0.290	0.300	0.300	22,000
2023-11-15	0.310	0.310	0.300	0.300	0.300	758,000
2023-11-14	0.305	0.305	0.305	0.305	0.305	0
2023-11-13	0.305	0.305	0.305	0.305	0.305	0
2023-11-10	0.305	0.305	0.305	0.305	0.305	0
2023-11-09	0.305	0.305	0.300	0.305	0.305	30,000
2023-11-08	0.300	0.300	0.300	0.300	0.300	144,000
2023-11-07	0.305	0.305	0.300	0.300	0.300	120,000
2023-11-06	0.300	0.310	0.300	0.310	0.310	50,000
2023-11-03	0.310	0.315	0.305	0.310	0.310	8,000
2023-11-02	0.300	0.305	0.285	0.305	0.305	108,000
2023-11-01	0.320	0.320	0.310	0.310	0.310	114,000
2023-10-31	0.320	0.330	0.300	0.330	0.330	198,000
2023-10-30	0.330	0.330	0.330	0.330	0.330	0
2023-10-27	0.305	0.330	0.305	0.330	0.330	104,000
2023-10-26	0.325	0.325	0.300	0.300	0.300	160,000
2023-10-25	0.310	0.320	0.310	0.320	0.320	280,000
2023-10-24	0.320	0.320	0.320	0.320	0.320	0
2023-10-20	0.325	0.325	0.280	0.320	0.320	642,000
2023-10-19	0.330	0.330	0.305	0.330	0.330	134,000
2023-10-18	0.350	0.350	0.310	0.330	0.330	246,000
2023-10-17	0.350	0.355	0.350	0.355	0.355	48,000
2023-10-16	0.370	0.370	0.370	0.370	0.370	0
2023-10-13	0.355	0.370	0.355	0.370	0.370	24,000
2023-10-12	0.375	0.375	0.375	0.375	0.375	0
2023-10-11	0.375	0.375	0.375	0.375	0.375	0
2023-10-10	0.360	0.375	0.355	0.375	0.375	174,000
2023-10-09	0.385	0.385	0.355	0.365	0.365	152,000
2023-10-06	0.355	0.360	0.355	0.360	0.360	66,000
2023-10-05	0.355	0.360	0.355	0.360	0.360	80,000
2023-10-04	0.360	0.360	0.345	0.360	0.360	34,000
2023-10-03	0.360	0.360	0.360	0.360	0.360	12,000
2023-09-29	0.370	0.370	0.365	0.370	0.370	72,000
2023-09-28	0.365	0.365	0.365	0.365	0.365	0
2023-09-27	0.380	0.395	0.355	0.365	0.365	214,000
2023-09-26	0.365	0.365	0.365	0.365	0.365	0
2023-09-25	0.365	0.365	0.355	0.365	0.365	212,000
2023-09-22	0.370	0.375	0.360	0.375	0.375	290,300
2023-09-21	0.380	0.380	0.380	0.380	0.380	0
2023-09-20	0.380	0.380	0.380	0.380	0.380	0
2023-09-19	0.400	0.400	0.370	0.390	0.390	193,999
2023-09-18	0.370	0.370	0.370	0.370	0.370	0
2023-09-15	0.390	0.400	0.365	0.370	0.370	402,000
2023-09-14	0.365	0.365	0.360	0.360	0.360	22,000
2023-09-13	0.380	0.380	0.380	0.380	0.380	0
2023-09-12	0.375	0.380	0.375	0.380	0.380	8,000
2023-09-11	0.375	0.375	0.360	0.370	0.370	240,000
2023-09-07	0.385	0.385	0.380	0.380	0.380	134,000
2023-09-06	0.385	0.395	0.375	0.380	0.380	847,257
2023-09-05	0.365	0.380	0.365	0.380	0.380	194,000
2023-09-04	0.360	0.370	0.360	0.365	0.365	322,000
2023-08-31	0.370	0.370	0.370	0.370	0.370	182,000
2023-08-30	0.375	0.375	0.375	0.375	0.375	0
2023-08-29	0.360	0.400	0.360	0.375	0.375	866,000
2023-08-28	0.355	0.355	0.355	0.355	0.355	12,000
2023-08-25	0.360	0.360	0.360	0.360	0.360	255,270
2023-08-24	0.355	0.360	0.355	0.360	0.360	256,000
2023-08-23	0.355	0.355	0.355	0.355	0.355	272,000
2023-08-22	0.355	0.355	0.355	0.355	0.355	70,000
2023-08-21	0.385	0.385	0.365	0.370	0.370	692,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-13	0.0100 HKD
2021-09-14	0.0300 HKD
2020-09-15	0.0300 HKD
2019-09-19	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.