Carrianna Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.385	0.385	0.385	0.385	0.385	0
2023-08-17	0.385	0.385	0.385	0.385	0.385	120,000
2023-08-16	0.385	0.385	0.385	0.385	0.385	0
2023-08-15	0.385	0.385	0.385	0.385	0.385	260,000
2023-08-14	0.380	0.385	0.370	0.385	0.385	142,000
2023-08-11	0.395	0.395	0.390	0.390	0.390	292,000
2023-08-10	0.400	0.400	0.400	0.400	0.400	90,000
2023-08-09	0.400	0.400	0.385	0.395	0.395	182,000
2023-08-08	0.385	0.395	0.385	0.385	0.385	160,000
2023-08-07	0.385	0.385	0.385	0.385	0.385	0
2023-08-04	0.390	0.390	0.385	0.385	0.385	590,000
2023-08-03	0.385	0.385	0.385	0.385	0.385	0
2023-08-02	0.395	0.395	0.385	0.385	0.385	452,000
2023-08-01	0.395	0.395	0.395	0.395	0.395	0
2023-07-31	0.390	0.395	0.390	0.395	0.395	202,000
2023-07-28	0.395	0.395	0.390	0.390	0.390	74,000
2023-07-27	0.395	0.395	0.395	0.395	0.395	0
2023-07-26	0.395	0.395	0.395	0.395	0.395	0
2023-07-25	0.395	0.395	0.395	0.395	0.395	28,000
2023-07-24	0.395	0.395	0.395	0.395	0.395	1,000
2023-07-21	0.385	0.395	0.385	0.395	0.395	52,000
2023-07-20	0.385	0.395	0.375	0.395	0.395	218,000
2023-07-19	0.385	0.385	0.385	0.385	0.385	0
2023-07-18	0.385	0.385	0.385	0.385	0.385	144,000
2023-07-14	0.410	0.440	0.385	0.385	0.385	342,000
2023-07-13	0.375	0.375	0.375	0.375	0.375	0
2023-07-12	0.385	0.390	0.375	0.375	0.375	364,000
2023-07-11	0.380	0.400	0.375	0.385	0.385	538,000
2023-07-10	0.370	0.370	0.345	0.365	0.365	240,000
2023-07-07	0.365	0.380	0.365	0.380	0.380	94,000
2023-07-06	0.390	0.390	0.390	0.390	0.390	0
2023-07-05	0.380	0.390	0.380	0.390	0.390	154,000
2023-07-04	0.370	0.375	0.365	0.375	0.375	196,000
2023-07-03	0.375	0.375	0.375	0.375	0.375	104,000
2023-06-30	0.385	0.385	0.385	0.385	0.385	0
2023-06-29	0.380	0.385	0.380	0.385	0.385	112,000
2023-06-28	0.395	0.395	0.380	0.380	0.380	6,000
2023-06-27	0.380	0.380	0.380	0.380	0.380	34,000
2023-06-26	0.375	0.395	0.375	0.380	0.380	368,000
2023-06-23	0.375	0.375	0.375	0.375	0.375	70,000
2023-06-21	0.375	0.375	0.375	0.375	0.375	0
2023-06-20	0.380	0.380	0.375	0.375	0.375	168,000
2023-06-19	0.375	0.375	0.370	0.375	0.375	70,000
2023-06-16	0.385	0.385	0.385	0.385	0.385	0
2023-06-15	0.375	0.385	0.375	0.385	0.385	322,000
2023-06-14	0.375	0.375	0.370	0.375	0.375	296,000
2023-06-13	0.370	0.370	0.370	0.370	0.370	0
2023-06-12	0.370	0.370	0.370	0.370	0.370	0
2023-06-09	0.370	0.370	0.370	0.370	0.370	0
2023-06-08	0.370	0.370	0.370	0.370	0.370	0
2023-06-07	0.370	0.370	0.370	0.370	0.370	102,000
2023-06-06	0.370	0.370	0.370	0.370	0.370	0
2023-06-05	0.360	0.370	0.360	0.370	0.370	24,000
2023-06-02	0.365	0.365	0.345	0.360	0.360	588,000
2023-06-01	0.365	0.365	0.360	0.360	0.360	14,000
2023-05-31	0.380	0.380	0.380	0.380	0.380	74,000
2023-05-30	0.390	0.390	0.390	0.390	0.390	0
2023-05-29	0.390	0.390	0.390	0.390	0.390	0
2023-05-25	0.390	0.390	0.390	0.390	0.390	0
2023-05-24	0.390	0.390	0.390	0.390	0.390	34,000

← NewerPage 14 of 21 · 1,234 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.