Carry Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.285	0.470	0.285	0.410	0.410	128,235
2023-11-15	0.320	0.320	0.320	0.320	0.320	30,000
2023-11-14	0.320	0.325	0.320	0.325	0.325	170,000
2023-11-13	0.335	0.335	0.320	0.320	0.320	70,000
2023-11-10	0.335	0.335	0.335	0.335	0.335	0
2023-11-09	0.340	0.340	0.340	0.340	0.340	10,000
2023-11-08	0.355	0.370	0.340	0.360	0.360	110,000
2023-11-07	0.390	0.400	0.380	0.380	0.380	120,000
2023-11-06	0.355	0.405	0.350	0.405	0.405	160,000
2023-11-03	0.300	0.350	0.300	0.350	0.350	90,000
2023-11-02	0.335	0.345	0.335	0.345	0.345	70,000
2023-11-01	0.345	0.345	0.345	0.345	0.345	0
2023-10-31	0.345	0.345	0.345	0.345	0.345	60,000
2023-10-30	0.345	0.345	0.345	0.345	0.345	0
2023-10-27	0.330	0.360	0.330	0.345	0.345	60,000
2023-10-26	0.370	0.370	0.370	0.370	0.370	0
2023-10-25	0.385	0.385	0.350	0.370	0.370	654,000
2023-10-24	0.420	0.420	0.420	0.420	0.420	0
2023-10-20	0.420	0.420	0.420	0.420	0.420	0
2023-10-19	0.420	0.420	0.420	0.420	0.420	0
2023-10-18	0.385	0.420	0.385	0.420	0.420	40,000
2023-10-17	0.440	0.440	0.440	0.440	0.440	0
2023-10-16	0.440	0.440	0.440	0.440	0.440	0
2023-10-13	0.440	0.440	0.440	0.440	0.440	0
2023-10-12	0.445	0.445	0.445	0.445	0.445	0
2023-10-11	0.445	0.445	0.445	0.445	0.445	0
2023-10-10	0.445	0.445	0.445	0.445	0.445	0
2023-10-09	0.445	0.445	0.445	0.445	0.445	0
2023-10-06	0.445	0.445	0.445	0.445	0.445	0
2023-10-05	0.445	0.445	0.445	0.445	0.445	0
2023-10-04	0.445	0.445	0.445	0.445	0.445	0
2023-10-03	0.445	0.445	0.445	0.445	0.445	0
2023-09-29	0.445	0.445	0.445	0.445	0.445	0
2023-09-28	0.430	0.445	0.430	0.445	0.445	60,000
2023-09-27	0.465	0.465	0.450	0.450	0.450	20,000
2023-09-26	0.425	0.425	0.425	0.425	0.425	0
2023-09-25	0.415	0.430	0.415	0.425	0.425	310,000
2023-09-22	0.410	0.410	0.380	0.395	0.395	190,000
2023-09-21	0.455	0.460	0.405	0.405	0.405	830,000
2023-09-20	0.540	0.540	0.490	0.490	0.490	420,000
2023-09-19	0.600	0.600	0.510	0.570	0.570	130,000
2023-09-18	0.600	0.600	0.600	0.600	0.600	0
2023-09-15	0.600	0.600	0.600	0.600	0.600	0
2023-09-14	0.620	0.620	0.600	0.600	0.600	20,000
2023-09-13	0.620	0.620	0.620	0.620	0.620	490,000
2023-09-12	0.620	0.620	0.620	0.620	0.620	30,000
2023-09-11	0.620	0.620	0.620	0.620	0.620	120,000
2023-09-07	0.600	0.630	0.570	0.630	0.630	480,000
2023-09-06	0.680	0.680	0.600	0.620	0.620	1,096,000
2023-09-05	0.660	0.660	0.610	0.660	0.660	260,000
2023-09-04	0.680	0.680	0.650	0.660	0.660	380,000
2023-08-31	0.700	0.710	0.680	0.680	0.680	160,000
2023-08-30	0.770	0.770	0.690	0.710	0.710	780,000
2023-08-29	0.750	0.750	0.730	0.750	0.750	30,000
2023-08-28	0.720	0.760	0.720	0.760	0.760	60,000
2023-08-25	0.760	0.800	0.760	0.790	0.790	50,000
2023-08-24	0.820	0.860	0.770	0.780	0.780	530,000
2023-08-23	0.860	0.920	0.780	0.900	0.900	1,160,000
2023-08-22	0.700	0.880	0.680	0.880	0.880	490,000
2023-08-21	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 13 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.