Carry Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.930	0.930	0.920	0.930	0.930	40,000
2023-05-22	0.940	0.940	0.930	0.930	0.930	40,000
2023-05-19	0.970	0.970	0.960	0.960	0.960	30,000
2023-05-18	0.940	1.010	0.940	0.960	0.960	100,000
2023-05-17	0.950	0.970	0.910	0.960	0.960	200,000
2023-05-16	1.000	1.000	0.940	0.950	0.950	360,000
2023-05-15	1.070	1.130	1.030	1.040	1.040	630,000
2023-05-12	1.240	1.240	1.150	1.160	1.160	710,000
2023-05-11	1.140	1.250	1.120	1.240	1.240	2,090,000
2023-05-10	1.060	1.200	1.040	1.200	1.200	1,500,000
2023-05-09	0.980	1.100	0.980	1.100	1.100	1,630,000
2023-05-08	0.980	1.050	0.930	1.040	1.040	1,740,000
2023-05-05	0.890	1.020	0.890	1.010	1.010	1,170,000
2023-05-04	0.750	1.100	0.750	1.060	1.060	1,210,000
2023-05-03	0.750	0.750	0.730	0.750	0.750	120,000
2023-05-02	0.800	0.800	0.690	0.760	0.760	1,380,000
2023-04-28	0.830	0.830	0.780	0.790	0.790	250,000
2023-04-27	0.790	0.790	0.790	0.790	0.790	0
2023-04-26	0.800	0.800	0.790	0.790	0.790	90,000
2023-04-25	0.730	0.820	0.730	0.800	0.800	540,000
2023-04-24	0.800	0.820	0.730	0.730	0.730	1,410,000
2023-04-21	0.880	0.880	0.810	0.840	0.840	400,000
2023-04-20	0.840	0.880	0.830	0.880	0.880	320,000
2023-04-19	0.880	0.880	0.830	0.840	0.840	300,000
2023-04-18	0.920	0.920	0.850	0.850	0.850	320,000
2023-04-17	0.930	0.930	0.900	0.920	0.920	290,000
2023-04-14	1.010	1.040	0.900	0.960	0.960	1,160,000
2023-04-13	0.800	1.040	0.720	1.010	1.010	4,540,000
2023-04-12	0.950	0.970	0.800	0.800	0.800	6,220,000
2023-04-11	1.090	1.110	0.970	0.970	0.970	1,670,000
2023-04-06	1.120	1.230	1.100	1.130	1.130	1,890,000
2023-04-04	1.160	1.240	1.070	1.230	1.230	2,530,000
2023-04-03	1.000	1.200	0.920	1.160	1.160	3,580,000
2023-03-31	0.960	0.980	0.880	0.970	0.970	3,180,000
2023-03-30	0.880	0.960	0.870	0.960	0.960	2,520,000
2023-03-29	0.820	0.910	0.800	0.910	0.910	1,730,000
2023-03-28	0.840	0.880	0.760	0.880	0.880	1,870,000
2023-03-27	0.740	0.840	0.740	0.820	0.820	1,972,000
2023-03-24	0.680	0.740	0.660	0.740	0.740	1,040,000
2023-03-23	0.670	0.720	0.670	0.680	0.680	450,000
2023-03-22	0.650	0.670	0.650	0.670	0.670	140,000
2023-03-21	0.690	0.700	0.660	0.660	0.660	1,160,000
2023-03-20	0.600	0.720	0.600	0.690	0.690	1,030,000
2023-03-17	0.570	0.640	0.570	0.600	0.600	630,000
2023-03-16	0.530	0.560	0.530	0.540	0.540	230,000
2023-03-15	0.560	0.560	0.530	0.560	0.560	420,000
2023-03-14	0.570	0.570	0.560	0.560	0.560	170,000
2023-03-13	0.570	0.570	0.520	0.540	0.540	910,000
2023-03-10	0.610	0.610	0.570	0.580	0.580	630,000
2023-03-09	0.620	0.630	0.590	0.610	0.610	420,000
2023-03-08	0.660	0.660	0.600	0.620	0.620	640,000
2023-03-07	0.670	0.670	0.640	0.660	0.660	320,000
2023-03-06	0.640	0.660	0.620	0.660	0.660	220,000
2023-03-03	0.640	0.640	0.620	0.640	0.640	980,000
2023-03-02	0.650	0.650	0.640	0.640	0.640	120,000
2023-03-01	0.620	0.650	0.620	0.650	0.650	740,000
2023-02-28	0.650	0.650	0.610	0.620	0.620	850,000
2023-02-27	0.600	0.630	0.600	0.630	0.630	1,060,000
2023-02-24	0.630	0.630	0.570	0.590	0.590	2,330,000
2023-02-23	0.670	0.670	0.620	0.640	0.640	2,700,000

← NewerPage 15 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.