Carrianna Group Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.620	0.620	0.590	0.590	0.578	512,000
2021-12-01	0.650	0.650	0.620	0.620	0.608	90,000
2021-11-30	0.610	0.650	0.610	0.620	0.608	246,000
2021-11-29	0.660	0.660	0.610	0.620	0.608	446,000
2021-11-26	0.670	0.670	0.640	0.640	0.627	138,000
2021-11-25	0.620	0.680	0.620	0.680	0.666	1,082,000
2021-11-24	0.630	0.640	0.620	0.630	0.617	5,800,000
2021-11-23	0.640	0.640	0.630	0.630	0.617	110,000
2021-11-22	0.640	0.650	0.620	0.650	0.637	502,000
2021-11-19	0.650	0.660	0.640	0.650	0.637	392,000
2021-11-18	0.660	0.660	0.650	0.650	0.637	340,000
2021-11-17	0.670	0.670	0.660	0.660	0.647	446,000
2021-11-16	0.670	0.680	0.670	0.680	0.666	208,018
2021-11-15	0.670	0.680	0.670	0.670	0.657	118,000
2021-11-12	0.660	0.680	0.660	0.680	0.666	98,000
2021-11-11	0.650	0.680	0.640	0.660	0.647	600,000
2021-11-10	0.660	0.670	0.640	0.660	0.647	808,000
2021-11-09	0.650	0.680	0.650	0.670	0.657	952,000
2021-11-08	0.660	0.680	0.650	0.670	0.657	1,106,000
2021-11-05	0.690	0.690	0.650	0.650	0.637	2,618,000
2021-11-04	0.690	0.690	0.680	0.680	0.666	830,000
2021-11-03	0.680	0.740	0.670	0.700	0.686	3,788,000
2021-11-02	0.680	0.690	0.670	0.690	0.676	948,000
2021-11-01	0.680	0.690	0.670	0.690	0.676	1,130,000
2021-10-29	0.690	0.690	0.680	0.690	0.676	1,542,000
2021-10-28	0.690	0.780	0.670	0.690	0.676	3,674,000
2021-10-27	0.690	0.700	0.690	0.690	0.676	1,342,000
2021-10-26	0.710	0.710	0.680	0.700	0.686	1,330,000
2021-10-25	0.710	0.710	0.700	0.700	0.686	1,824,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.