Carry Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.730	0.730	0.730	0.730	0.730	20,000
2023-08-17	0.680	0.760	0.680	0.730	0.730	960,000
2023-08-16	0.700	0.700	0.670	0.690	0.690	110,000
2023-08-15	0.760	0.760	0.700	0.700	0.700	640,000
2023-08-14	0.760	0.780	0.760	0.760	0.760	110,000
2023-08-11	0.760	0.790	0.760	0.790	0.790	170,000
2023-08-10	0.790	0.790	0.770	0.790	0.790	190,000
2023-08-09	0.810	0.820	0.790	0.790	0.790	740,000
2023-08-08	0.810	0.810	0.810	0.810	0.810	30,000
2023-08-07	0.810	0.810	0.810	0.810	0.810	0
2023-08-04	0.820	0.820	0.810	0.810	0.810	60,000
2023-08-03	0.810	0.880	0.770	0.790	0.790	1,080,000
2023-08-02	0.830	0.830	0.780	0.790	0.790	220,000
2023-08-01	0.820	0.820	0.700	0.820	0.820	380,000
2023-07-31	0.800	0.850	0.800	0.850	0.850	30,000
2023-07-28	0.850	0.860	0.850	0.860	0.860	30,000
2023-07-27	0.850	0.860	0.800	0.850	0.850	360,000
2023-07-26	0.860	0.880	0.860	0.880	0.880	10,000
2023-07-25	0.890	0.900	0.890	0.900	0.900	40,000
2023-07-24	0.850	0.850	0.850	0.850	0.850	0
2023-07-21	0.920	0.920	0.850	0.850	0.850	870,000
2023-07-20	0.950	0.950	0.920	0.920	0.920	200,000
2023-07-19	0.980	0.980	0.950	0.950	0.950	260,000
2023-07-18	0.990	0.990	0.980	0.980	0.980	110,000
2023-07-14	0.990	0.990	0.990	0.990	0.990	40,000
2023-07-13	0.990	1.000	0.990	0.990	0.990	110,000
2023-07-12	1.020	1.020	0.970	0.970	0.970	200,000
2023-07-11	1.060	1.060	1.060	1.060	1.060	0
2023-07-10	1.080	1.080	1.080	1.080	1.080	0
2023-07-07	1.030	1.080	1.000	1.080	1.080	260,000
2023-07-06	1.040	1.040	1.040	1.040	1.040	80,000
2023-07-05	1.090	1.090	1.050	1.050	1.050	170,000
2023-07-04	1.070	1.090	1.060	1.070	1.070	360,000
2023-07-03	1.080	1.090	1.080	1.080	1.080	130,000
2023-06-30	1.060	1.080	1.060	1.080	1.080	100,000
2023-06-29	1.060	1.090	1.030	1.060	1.060	280,000
2023-06-28	1.120	1.130	1.090	1.100	1.100	160,000
2023-06-27	1.140	1.150	1.050	1.080	1.080	310,000
2023-06-26	1.070	1.100	1.070	1.100	1.100	30,000
2023-06-23	1.120	1.120	1.120	1.120	1.120	0
2023-06-21	1.120	1.150	1.120	1.120	1.120	70,000
2023-06-20	1.110	1.170	1.110	1.130	1.130	240,000
2023-06-19	1.250	1.250	1.160	1.190	1.190	170,000
2023-06-16	1.060	1.250	1.060	1.250	1.250	2,200,000
2023-06-15	0.930	1.200	0.930	1.140	1.140	2,290,000
2023-06-14	0.930	0.960	0.930	0.950	0.950	60,000
2023-06-13	0.970	0.970	0.960	0.960	0.960	230,000
2023-06-12	1.000	1.000	0.950	1.000	1.000	190,000
2023-06-09	0.990	0.990	0.990	0.990	0.990	50,000
2023-06-08	1.030	1.060	1.020	1.030	1.030	260,000
2023-06-07	1.060	1.100	1.060	1.060	1.060	380,000
2023-06-06	1.070	1.090	1.030	1.060	1.060	370,000
2023-06-05	1.020	1.070	1.020	1.070	1.070	400,000
2023-06-02	0.990	1.050	0.990	1.050	1.050	350,000
2023-06-01	0.980	1.020	0.980	1.000	1.000	150,000
2023-05-31	1.010	1.080	0.990	1.000	1.000	1,040,000
2023-05-30	1.070	1.090	0.980	1.010	1.010	1,000,000
2023-05-29	0.980	1.200	0.940	1.140	1.140	1,780,000
2023-05-25	1.140	1.180	1.040	1.040	1.040	1,020,000
2023-05-24	0.970	1.200	0.960	1.190	1.190	2,470,000

← NewerPage 14 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.