Carrianna Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.490	0.510	0.490	0.510	0.500	36,000
2022-08-25	0.510	0.510	0.510	0.510	0.500	0
2022-08-24	0.510	0.510	0.510	0.510	0.500	0
2022-08-23	0.500	0.510	0.500	0.510	0.500	500,000
2022-08-22	0.510	0.510	0.510	0.510	0.500	0
2022-08-19	0.500	0.510	0.490	0.510	0.500	532,000
2022-08-18	0.500	0.500	0.500	0.500	0.490	0
2022-08-17	0.500	0.500	0.500	0.500	0.490	0
2022-08-16	0.500	0.510	0.490	0.500	0.490	252,000
2022-08-15	0.500	0.500	0.500	0.500	0.490	0
2022-08-12	0.500	0.510	0.495	0.500	0.490	204,000
2022-08-11	0.500	0.500	0.500	0.500	0.490	0
2022-08-10	0.500	0.500	0.500	0.500	0.490	0
2022-08-09	0.500	0.510	0.470	0.510	0.500	660,000
2022-08-08	0.510	0.530	0.510	0.530	0.519	502,000
2022-08-05	0.510	0.520	0.495	0.510	0.500	726,000
2022-08-04	0.520	0.530	0.510	0.510	0.500	272,000
2022-08-03	0.520	0.520	0.510	0.520	0.510	434,000
2022-08-02	0.520	0.550	0.520	0.550	0.539	18,000
2022-08-01	0.550	0.560	0.530	0.550	0.539	574,000
2022-07-29	0.550	0.550	0.550	0.550	0.539	0
2022-07-28	0.550	0.570	0.530	0.550	0.539	552,000
2022-07-27	0.530	0.580	0.530	0.580	0.568	246,000
2022-07-26	0.530	0.580	0.510	0.580	0.568	864,000
2022-07-25	0.550	0.590	0.530	0.540	0.529	420,000
2022-07-22	0.590	0.590	0.560	0.560	0.549	460,000
2022-07-21	0.590	0.590	0.590	0.590	0.578	0
2022-07-20	0.570	0.600	0.560	0.590	0.578	234,000
2022-07-19	0.570	0.570	0.550	0.550	0.539	280,000
2022-07-18	0.560	0.610	0.560	0.590	0.578	162,000
2022-07-15	0.590	0.590	0.590	0.590	0.578	0
2022-07-14	0.570	0.590	0.560	0.590	0.578	100,000
2022-07-13	0.590	0.600	0.590	0.600	0.588	100,000
2022-07-12	0.600	0.600	0.550	0.590	0.578	1,322,000
2022-07-11	0.640	0.650	0.600	0.620	0.608	702,000
2022-07-08	0.620	0.660	0.590	0.620	0.608	612,000
2022-07-07	0.640	0.660	0.550	0.620	0.608	1,244,000
2022-07-06	0.650	0.650	0.600	0.620	0.608	904,000
2022-07-05	0.640	0.680	0.600	0.650	0.637	1,144,000
2022-07-04	0.570	0.650	0.560	0.640	0.627	873,825
2022-06-30	0.580	0.610	0.560	0.570	0.559	276,000
2022-06-29	0.600	0.620	0.570	0.600	0.588	216,000
2022-06-28	0.570	0.620	0.570	0.620	0.608	142,000
2022-06-27	0.630	0.630	0.550	0.610	0.598	664,000
2022-06-24	0.580	0.610	0.580	0.580	0.568	602,000
2022-06-23	0.560	0.600	0.560	0.560	0.549	840,000
2022-06-22	0.540	0.570	0.540	0.550	0.539	830,000
2022-06-21	0.550	0.560	0.510	0.560	0.549	1,650,000
2022-06-20	0.510	0.540	0.510	0.530	0.519	290,000
2022-06-17	0.520	0.520	0.520	0.520	0.510	4,000
2022-06-16	0.530	0.530	0.520	0.520	0.510	20,000
2022-06-15	0.520	0.570	0.520	0.540	0.529	542,000
2022-06-14	0.540	0.540	0.540	0.540	0.529	0
2022-06-13	0.550	0.550	0.550	0.550	0.539	0
2022-06-10	0.540	0.550	0.540	0.550	0.539	22,000
2022-06-09	0.560	0.600	0.540	0.550	0.539	894,000
2022-06-08	0.570	0.580	0.540	0.540	0.529	820,000
2022-06-07	0.540	0.540	0.540	0.540	0.529	0
2022-06-06	0.540	0.540	0.540	0.540	0.529	0
2022-06-02	0.530	0.540	0.530	0.540	0.529	280,000

← NewerPage 18 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.