Carrianna Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.395	0.395	0.395	0.395	0.395	0
2023-05-22	0.395	0.395	0.395	0.395	0.395	0
2023-05-19	0.395	0.395	0.395	0.395	0.395	148,000
2023-05-18	0.405	0.405	0.405	0.405	0.405	0
2023-05-17	0.405	0.405	0.405	0.405	0.405	0
2023-05-16	0.405	0.405	0.405	0.405	0.405	0
2023-05-15	0.405	0.405	0.405	0.405	0.405	0
2023-05-12	0.405	0.405	0.405	0.405	0.405	0
2023-05-11	0.410	0.410	0.395	0.405	0.405	250,000
2023-05-10	0.405	0.405	0.405	0.405	0.405	0
2023-05-09	0.395	0.405	0.395	0.400	0.400	116,000
2023-05-08	0.410	0.425	0.395	0.395	0.395	252,000
2023-05-05	0.410	0.410	0.390	0.395	0.395	8,000
2023-05-04	0.415	0.415	0.390	0.410	0.410	406,000
2023-05-03	0.410	0.410	0.390	0.390	0.390	10,000
2023-05-02	0.395	0.400	0.390	0.395	0.395	432,000
2023-04-28	0.400	0.440	0.385	0.425	0.425	290,000
2023-04-27	0.385	0.385	0.385	0.385	0.385	0
2023-04-26	0.385	0.385	0.380	0.385	0.385	72,000
2023-04-25	0.390	0.390	0.390	0.390	0.390	0
2023-04-24	0.390	0.390	0.390	0.390	0.390	140,000
2023-04-21	0.400	0.400	0.400	0.400	0.400	0
2023-04-20	0.400	0.400	0.400	0.400	0.400	0
2023-04-19	0.390	0.400	0.390	0.400	0.400	122,000
2023-04-18	0.400	0.400	0.400	0.400	0.400	0
2023-04-17	0.400	0.400	0.400	0.400	0.400	0
2023-04-14	0.390	0.400	0.380	0.400	0.400	88,000
2023-04-13	0.400	0.400	0.400	0.400	0.400	0
2023-04-12	0.400	0.400	0.400	0.400	0.400	0
2023-04-11	0.390	0.400	0.385	0.400	0.400	42,000
2023-04-06	0.390	0.390	0.390	0.390	0.390	0
2023-04-04	0.390	0.390	0.390	0.390	0.390	0
2023-04-03	0.390	0.390	0.390	0.390	0.390	0
2023-03-31	0.395	0.395	0.390	0.390	0.390	90,000
2023-03-30	0.405	0.405	0.405	0.405	0.405	0
2023-03-29	0.405	0.405	0.405	0.405	0.405	0
2023-03-28	0.400	0.405	0.395	0.405	0.405	152,000
2023-03-27	0.400	0.400	0.400	0.400	0.400	0
2023-03-24	0.400	0.400	0.400	0.400	0.400	0
2023-03-23	0.415	0.415	0.400	0.400	0.400	82,000
2023-03-22	0.415	0.415	0.415	0.415	0.415	0
2023-03-21	0.415	0.415	0.415	0.415	0.415	0
2023-03-20	0.420	0.420	0.420	0.420	0.420	0
2023-03-17	0.400	0.420	0.400	0.420	0.420	54,000
2023-03-16	0.410	0.410	0.405	0.410	0.410	100,000
2023-03-15	0.415	0.415	0.405	0.415	0.415	144,000
2023-03-14	0.420	0.420	0.410	0.420	0.420	502,000
2023-03-13	0.430	0.430	0.430	0.430	0.430	0
2023-03-10	0.435	0.435	0.425	0.435	0.435	294,000
2023-03-09	0.445	0.445	0.445	0.445	0.445	0
2023-03-08	0.440	0.445	0.435	0.445	0.445	42,000
2023-03-07	0.445	0.445	0.435	0.440	0.440	8,000
2023-03-06	0.440	0.445	0.435	0.445	0.445	42,000
2023-03-03	0.440	0.445	0.435	0.440	0.440	578,050
2023-03-02	0.440	0.455	0.440	0.445	0.445	388,000
2023-03-01	0.440	0.440	0.435	0.435	0.435	10,000
2023-02-28	0.430	0.430	0.430	0.430	0.430	0
2023-02-27	0.435	0.435	0.420	0.420	0.420	140,000
2023-02-24	0.435	0.435	0.435	0.435	0.435	0
2023-02-23	0.445	0.445	0.435	0.435	0.435	92,000

← NewerPage 15 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.