Carrianna Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.560	0.580	0.550	0.560	0.549	590,000
2022-03-01	0.580	0.580	0.560	0.560	0.549	178,000
2022-02-28	0.580	0.580	0.580	0.580	0.568	12,000
2022-02-25	0.610	0.620	0.580	0.590	0.578	952,000
2022-02-24	0.600	0.610	0.600	0.610	0.598	238,000
2022-02-23	0.610	0.620	0.600	0.600	0.588	738,000
2022-02-22	0.600	0.620	0.600	0.610	0.598	52,000
2022-02-21	0.630	0.630	0.630	0.630	0.617	0
2022-02-18	0.630	0.640	0.620	0.640	0.627	130,000
2022-02-17	0.620	0.640	0.610	0.610	0.598	864,000
2022-02-16	0.620	0.620	0.620	0.620	0.608	124,000
2022-02-15	0.620	0.630	0.620	0.630	0.617	24,000
2022-02-14	0.670	0.670	0.600	0.630	0.617	854,000
2022-02-11	0.650	0.650	0.640	0.640	0.627	236,000
2022-02-10	0.650	0.650	0.650	0.650	0.637	116,000
2022-02-09	0.640	0.660	0.630	0.650	0.637	650,000
2022-02-08	0.670	0.670	0.640	0.640	0.627	32,000
2022-02-07	0.660	0.670	0.660	0.660	0.647	652,000
2022-02-04	0.680	0.690	0.630	0.640	0.627	802,000
2022-01-31	0.600	0.700	0.600	0.650	0.637	1,884,000
2022-01-28	0.610	0.630	0.590	0.590	0.578	748,000
2022-01-27	0.610	0.610	0.610	0.610	0.598	0
2022-01-26	0.590	0.620	0.590	0.620	0.608	220,000
2022-01-25	0.600	0.610	0.600	0.600	0.588	148,110
2022-01-24	0.600	0.610	0.590	0.600	0.588	178,000
2022-01-21	0.610	0.610	0.590	0.590	0.578	310,000
2022-01-20	0.610	0.620	0.610	0.610	0.598	408,000
2022-01-19	0.620	0.620	0.620	0.620	0.608	10,000
2022-01-18	0.620	0.620	0.610	0.620	0.608	28,000
2022-01-17	0.610	0.620	0.610	0.620	0.608	804,000
2022-01-14	0.610	0.610	0.610	0.610	0.598	326,000
2022-01-13	0.630	0.630	0.600	0.610	0.598	774,000
2022-01-12	0.640	0.640	0.630	0.640	0.627	132,000
2022-01-11	0.650	0.670	0.630	0.650	0.637	400,000
2022-01-10	0.680	0.690	0.680	0.680	0.666	424,000
2022-01-07	0.690	0.690	0.650	0.680	0.666	230,000
2022-01-06	0.680	0.690	0.640	0.680	0.666	302,000
2022-01-05	0.690	0.700	0.640	0.680	0.666	442,000
2022-01-04	0.700	0.700	0.680	0.680	0.666	12,000
2022-01-03	0.640	0.680	0.630	0.670	0.657	560,000
2021-12-31	0.690	0.700	0.670	0.670	0.657	430,000
2021-12-30	0.660	0.660	0.660	0.660	0.647	0
2021-12-29	0.680	0.690	0.650	0.670	0.657	594,000
2021-12-28	0.670	0.710	0.670	0.670	0.657	2,104,000
2021-12-24	0.670	0.690	0.660	0.660	0.647	950,000
2021-12-23	0.640	0.680	0.640	0.640	0.627	1,546,000
2021-12-22	0.600	0.650	0.600	0.630	0.617	1,320,000
2021-12-21	0.580	0.600	0.580	0.600	0.588	20,000
2021-12-20	0.600	0.600	0.590	0.600	0.588	238,000
2021-12-17	0.620	0.620	0.600	0.610	0.598	1,176,000
2021-12-16	0.620	0.620	0.620	0.620	0.608	0
2021-12-15	0.600	0.620	0.600	0.620	0.608	538,000
2021-12-14	0.610	0.610	0.600	0.600	0.588	1,084,000
2021-12-13	0.620	0.630	0.620	0.620	0.608	758,000
2021-12-10	0.620	0.650	0.600	0.610	0.598	920,754
2021-12-09	0.610	0.610	0.610	0.610	0.598	356,000
2021-12-08	0.600	0.610	0.590	0.610	0.598	762,000
2021-12-07	0.590	0.680	0.590	0.590	0.578	2,680,000
2021-12-06	0.600	0.600	0.590	0.590	0.578	614,000
2021-12-03	0.600	0.610	0.580	0.590	0.578	886,000

← NewerPage 20 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.