Carrianna Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.450	0.460	0.445	0.445	0.445	1,054,000
2023-02-21	0.450	0.450	0.450	0.450	0.450	0
2023-02-20	0.445	0.465	0.435	0.450	0.450	540,000
2023-02-17	0.440	0.440	0.440	0.440	0.440	0
2023-02-16	0.450	0.450	0.435	0.435	0.435	464,000
2023-02-15	0.450	0.450	0.445	0.450	0.450	304,000
2023-02-14	0.445	0.450	0.445	0.450	0.450	42,000
2023-02-13	0.450	0.450	0.440	0.440	0.440	302,000
2023-02-10	0.450	0.450	0.445	0.450	0.450	26,000
2023-02-09	0.440	0.440	0.430	0.440	0.440	220,000
2023-02-08	0.445	0.445	0.430	0.435	0.435	216,000
2023-02-07	0.450	0.450	0.450	0.450	0.450	4,000
2023-02-06	0.450	0.450	0.450	0.450	0.450	222,000
2023-02-03	0.450	0.465	0.450	0.455	0.455	260,000
2023-02-02	0.450	0.460	0.445	0.460	0.460	184,000
2023-02-01	0.450	0.450	0.450	0.450	0.450	0
2023-01-31	0.450	0.450	0.450	0.450	0.450	0
2023-01-30	0.450	0.450	0.445	0.450	0.450	86,000
2023-01-27	0.465	0.475	0.450	0.455	0.455	190,000
2023-01-26	0.470	0.475	0.445	0.455	0.455	796,000
2023-01-20	0.450	0.450	0.450	0.450	0.450	0
2023-01-19	0.450	0.455	0.450	0.450	0.450	178,000
2023-01-18	0.445	0.470	0.440	0.450	0.450	1,116,000
2023-01-17	0.450	0.450	0.450	0.450	0.450	0
2023-01-16	0.450	0.465	0.450	0.450	0.450	702,000
2023-01-13	0.460	0.465	0.450	0.465	0.465	478,000
2023-01-12	0.440	0.475	0.440	0.475	0.475	208,000
2023-01-11	0.430	0.470	0.400	0.465	0.465	4,388,000
2023-01-10	0.465	0.465	0.465	0.465	0.465	0
2023-01-09	0.450	0.465	0.450	0.465	0.465	2,042,000
2023-01-06	0.460	0.460	0.460	0.460	0.460	0
2023-01-05	0.475	0.475	0.455	0.460	0.460	84,000
2023-01-04	0.450	0.475	0.450	0.475	0.475	290,000
2023-01-03	0.485	0.490	0.450	0.450	0.450	330,000
2022-12-30	0.470	0.470	0.470	0.470	0.470	0
2022-12-29	0.470	0.470	0.470	0.470	0.470	0
2022-12-28	0.470	0.470	0.470	0.470	0.470	0
2022-12-23	0.435	0.480	0.435	0.450	0.450	388,930
2022-12-22	0.420	0.475	0.420	0.430	0.430	560,000
2022-12-21	0.435	0.435	0.425	0.425	0.425	24,000
2022-12-20	0.455	0.455	0.435	0.435	0.435	14,000
2022-12-19	0.460	0.460	0.460	0.460	0.460	0
2022-12-16	0.480	0.480	0.460	0.460	0.460	4,000
2022-12-15	0.465	0.465	0.460	0.460	0.460	24,000
2022-12-14	0.475	0.500	0.475	0.485	0.485	680,000
2022-12-13	0.445	0.490	0.445	0.465	0.465	1,268,000
2022-12-12	0.440	0.445	0.430	0.430	0.430	148,000
2022-12-09	0.415	0.445	0.405	0.440	0.440	122,000
2022-12-08	0.410	0.415	0.410	0.415	0.415	32,000
2022-12-07	0.410	0.410	0.410	0.410	0.410	34,000
2022-12-06	0.420	0.420	0.420	0.420	0.420	0
2022-12-05	0.415	0.420	0.405	0.420	0.420	672,000
2022-12-02	0.400	0.425	0.400	0.410	0.410	292,000
2022-12-01	0.400	0.400	0.400	0.400	0.400	0
2022-11-30	0.395	0.400	0.395	0.400	0.400	330,000
2022-11-29	0.400	0.400	0.400	0.400	0.400	2,000
2022-11-28	0.420	0.420	0.380	0.380	0.380	494,000
2022-11-25	0.410	0.415	0.380	0.385	0.385	426,000
2022-11-24	0.390	0.425	0.385	0.420	0.420	356,000
2022-11-23	0.425	0.435	0.390	0.400	0.400	380,000

← NewerPage 16 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.