Carrianna Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.390	0.390	0.390	0.390	0.390	0
2022-11-21	0.415	0.420	0.415	0.420	0.420	300,000
2022-11-18	0.405	0.420	0.400	0.420	0.420	66,000
2022-11-17	0.415	0.440	0.400	0.400	0.400	418,000
2022-11-16	0.410	0.410	0.410	0.410	0.410	0
2022-11-15	0.420	0.430	0.400	0.425	0.425	308,000
2022-11-14	0.420	0.440	0.400	0.420	0.420	680,000
2022-11-11	0.385	0.420	0.385	0.405	0.405	838,000
2022-11-10	0.360	0.360	0.340	0.360	0.360	10,000
2022-11-09	0.370	0.370	0.370	0.370	0.370	0
2022-11-08	0.345	0.375	0.345	0.375	0.375	52,000
2022-11-07	0.380	0.380	0.380	0.380	0.380	0
2022-11-04	0.380	0.380	0.380	0.380	0.380	30,000
2022-11-03	0.380	0.380	0.345	0.380	0.380	60,000
2022-11-02	0.380	0.380	0.380	0.380	0.380	6,000
2022-11-01	0.355	0.370	0.340	0.370	0.370	400,560
2022-10-31	0.365	0.410	0.355	0.370	0.370	646,000
2022-10-28	0.410	0.410	0.410	0.410	0.410	168,000
2022-10-27	0.425	0.440	0.425	0.440	0.440	30,000
2022-10-26	0.410	0.425	0.410	0.425	0.425	176,000
2022-10-25	0.415	0.450	0.415	0.425	0.425	80,000
2022-10-24	0.470	0.490	0.430	0.430	0.430	478,000
2022-10-21	0.440	0.440	0.435	0.440	0.440	264,000
2022-10-20	0.470	0.475	0.440	0.470	0.470	442,000
2022-10-19	0.475	0.475	0.475	0.475	0.475	0
2022-10-18	0.485	0.485	0.485	0.485	0.485	0
2022-10-17	0.485	0.485	0.485	0.485	0.485	0
2022-10-14	0.485	0.485	0.485	0.485	0.485	0
2022-10-13	0.485	0.490	0.485	0.485	0.485	300,000
2022-10-12	0.485	0.485	0.485	0.485	0.485	0
2022-10-11	0.485	0.485	0.485	0.485	0.485	0
2022-10-10	0.465	0.490	0.430	0.485	0.485	724,000
2022-10-07	0.470	0.470	0.470	0.470	0.470	0
2022-10-06	0.470	0.470	0.470	0.470	0.470	0
2022-10-05	0.470	0.470	0.470	0.470	0.470	0
2022-10-03	0.415	0.470	0.415	0.470	0.470	420,000
2022-09-30	0.420	0.435	0.410	0.435	0.435	220,000
2022-09-29	0.440	0.460	0.410	0.435	0.435	564,000
2022-09-28	0.440	0.475	0.435	0.475	0.475	232,000
2022-09-27	0.475	0.475	0.475	0.475	0.475	0
2022-09-26	0.475	0.475	0.475	0.475	0.475	0
2022-09-23	0.450	0.480	0.450	0.475	0.475	634,000
2022-09-22	0.450	0.450	0.450	0.450	0.450	50,000
2022-09-21	0.445	0.470	0.445	0.450	0.450	624,000
2022-09-20	0.445	0.455	0.445	0.450	0.450	172,000
2022-09-19	0.460	0.460	0.435	0.445	0.445	706,000
2022-09-16	0.470	0.480	0.450	0.480	0.480	282,000
2022-09-15	0.480	0.495	0.470	0.495	0.495	306,000
2022-09-14	0.500	0.500	0.500	0.500	0.500	0
2022-09-13	0.500	0.500	0.470	0.500	0.500	36,000
2022-09-09	0.510	0.510	0.510	0.510	0.500	10,000
2022-09-08	0.510	0.510	0.510	0.510	0.500	400,000
2022-09-07	0.510	0.510	0.510	0.510	0.500	0
2022-09-06	0.500	0.510	0.500	0.510	0.500	400,000
2022-09-05	0.500	0.510	0.500	0.500	0.490	300,000
2022-09-02	0.500	0.500	0.500	0.500	0.490	0
2022-09-01	0.500	0.500	0.500	0.500	0.490	0
2022-08-31	0.500	0.500	0.500	0.500	0.490	0
2022-08-30	0.500	0.500	0.500	0.500	0.490	0
2022-08-29	0.510	0.510	0.495	0.510	0.500	82,000

← NewerPage 17 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.