Carry Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.285	0.285	0.285	0.285	0.285	0
2024-02-14	0.285	0.285	0.285	0.285	0.285	0
2024-02-09	0.285	0.285	0.285	0.285	0.285	0
2024-02-08	0.285	0.285	0.285	0.285	0.285	0
2024-02-07	0.285	0.285	0.285	0.285	0.285	0
2024-02-06	0.290	0.290	0.285	0.285	0.285	100,000
2024-02-05	0.275	0.275	0.275	0.275	0.275	0
2024-02-02	0.275	0.275	0.275	0.275	0.275	0
2024-02-01	0.275	0.275	0.275	0.275	0.275	0
2024-01-31	0.275	0.275	0.275	0.275	0.275	10,000
2024-01-30	0.265	0.270	0.265	0.265	0.265	110,000
2024-01-29	0.260	0.260	0.260	0.260	0.260	10,000
2024-01-26	0.270	0.280	0.248	0.248	0.248	500,000
2024-01-25	0.305	0.305	0.305	0.305	0.305	10,000
2024-01-24	0.290	0.290	0.290	0.290	0.290	10,000
2024-01-23	0.275	0.275	0.275	0.275	0.275	10,000
2024-01-22	0.260	0.270	0.260	0.270	0.270	30,000
2024-01-19	0.240	0.260	0.240	0.260	0.260	60,000
2024-01-18	0.240	0.260	0.240	0.240	0.240	44,000
2024-01-17	0.285	0.285	0.244	0.247	0.247	350,000
2024-01-16	0.285	0.300	0.275	0.300	0.300	70,000
2024-01-15	0.290	0.290	0.270	0.290	0.290	110,000
2024-01-12	0.275	0.300	0.270	0.295	0.295	60,000
2024-01-11	0.300	0.300	0.300	0.300	0.300	0
2024-01-10	0.310	0.310	0.310	0.310	0.310	0
2024-01-09	0.290	0.310	0.290	0.310	0.310	30,000
2024-01-08	0.275	0.290	0.275	0.290	0.290	50,000
2024-01-05	0.270	0.275	0.265	0.275	0.275	90,000
2024-01-04	0.270	0.300	0.250	0.300	0.300	360,000
2024-01-03	0.310	0.310	0.310	0.310	0.310	0
2024-01-02	0.310	0.310	0.310	0.310	0.310	0
2023-12-29	0.310	0.310	0.310	0.310	0.310	0
2023-12-28	0.315	0.315	0.315	0.315	0.315	0
2023-12-27	0.315	0.315	0.310	0.315	0.315	130,000
2023-12-22	0.315	0.320	0.300	0.315	0.315	90,000
2023-12-21	0.345	0.345	0.345	0.345	0.345	30,000
2023-12-20	0.340	0.355	0.340	0.355	0.355	40,000
2023-12-19	0.365	0.365	0.365	0.365	0.365	0
2023-12-18	0.365	0.365	0.365	0.365	0.365	0
2023-12-15	0.360	0.370	0.360	0.370	0.370	100,000
2023-12-14	0.330	0.370	0.330	0.370	0.370	50,000
2023-12-13	0.335	0.365	0.335	0.365	0.365	30,000
2023-12-12	0.375	0.375	0.375	0.375	0.375	0
2023-12-11	0.355	0.375	0.350	0.375	0.375	60,000
2023-12-08	0.390	0.390	0.390	0.390	0.390	10,000
2023-12-07	0.375	0.380	0.375	0.380	0.380	100,000
2023-12-06	0.370	0.370	0.370	0.370	0.370	20,000
2023-12-05	0.360	0.360	0.360	0.360	0.360	0
2023-12-04	0.390	0.405	0.350	0.360	0.360	300,000
2023-12-01	0.435	0.435	0.410	0.420	0.420	40,000
2023-11-30	0.400	0.400	0.400	0.400	0.400	0
2023-11-29	0.355	0.400	0.355	0.400	0.400	80,000
2023-11-28	0.430	0.430	0.430	0.430	0.430	0
2023-11-27	0.445	0.445	0.445	0.445	0.445	0
2023-11-24	0.445	0.445	0.445	0.445	0.445	0
2023-11-23	0.400	0.445	0.400	0.445	0.445	930,000
2023-11-22	0.395	0.395	0.395	0.395	0.395	40,000
2023-11-21	0.395	0.395	0.370	0.390	0.390	110,000
2023-11-20	0.450	0.450	0.345	0.360	0.360	430,000
2023-11-17	0.345	0.360	0.345	0.360	0.360	70,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-08	0.0020 HKD

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