Carry Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.700	0.700	0.680	0.680	0.680	200,000
2023-02-21	0.700	0.710	0.660	0.710	0.710	380,000
2023-02-20	0.780	0.780	0.690	0.700	0.700	970,000
2023-02-17	0.780	0.790	0.770	0.780	0.780	330,000
2023-02-16	0.830	0.830	0.770	0.800	0.800	680,000
2023-02-15	0.880	0.880	0.800	0.840	0.840	730,000
2023-02-14	0.820	0.950	0.810	0.890	0.890	4,990,000
2023-02-13	0.750	0.810	0.730	0.770	0.770	450,000
2023-02-10	0.710	0.720	0.690	0.710	0.710	200,000
2023-02-09	0.730	0.730	0.710	0.710	0.710	50,000
2023-02-08	0.750	0.750	0.720	0.720	0.720	120,000
2023-02-07	0.770	0.800	0.740	0.750	0.750	1,290,000
2023-02-06	0.690	0.750	0.690	0.750	0.750	970,000
2023-02-03	0.710	0.710	0.670	0.690	0.690	132,000
2023-02-02	0.680	0.700	0.680	0.690	0.690	170,000
2023-02-01	0.700	0.710	0.680	0.710	0.710	770,000
2023-01-31	0.720	0.750	0.680	0.710	0.710	530,000
2023-01-30	0.690	0.710	0.690	0.710	0.710	80,000
2023-01-27	0.680	0.730	0.670	0.730	0.730	1,360,000
2023-01-26	0.630	0.680	0.630	0.660	0.660	100,000
2023-01-20	0.650	0.650	0.650	0.650	0.650	0
2023-01-19	0.650	0.650	0.650	0.650	0.650	0
2023-01-18	0.650	0.650	0.650	0.650	0.650	0
2023-01-17	0.640	0.650	0.640	0.650	0.650	100,000
2023-01-16	0.660	0.690	0.620	0.630	0.630	750,000
2023-01-13	0.670	0.700	0.670	0.690	0.690	330,000
2023-01-12	0.680	0.720	0.670	0.700	0.700	550,000
2023-01-11	0.660	0.690	0.660	0.680	0.680	180,000
2023-01-10	0.650	0.700	0.650	0.690	0.690	450,000
2023-01-09	0.680	0.680	0.660	0.660	0.660	860,000
2023-01-06	0.710	0.710	0.680	0.680	0.680	260,000
2023-01-05	0.710	0.720	0.690	0.710	0.710	440,000
2023-01-04	0.710	0.750	0.700	0.730	0.730	2,540,000
2023-01-03	0.710	0.800	0.700	0.770	0.770	5,595,000
2022-12-30	0.800	0.870	0.800	0.810	0.810	7,915,000
2022-12-29	0.760	0.800	0.740	0.800	0.800	6,560,000
2022-12-28	0.720	0.770	0.700	0.760	0.760	2,650,000
2022-12-23	0.700	0.730	0.700	0.720	0.720	5,240,000
2022-12-22	0.750	0.750	0.690	0.740	0.740	420,000
2022-12-21	0.830	0.830	0.790	0.790	0.790	230,000
2022-12-20	0.720	0.850	0.720	0.830	0.830	40,850,000
2022-12-19	0.740	0.740	0.720	0.730	0.730	60,000
2022-12-16	0.730	0.740	0.710	0.740	0.740	300,000
2022-12-15	0.710	0.750	0.710	0.750	0.750	910,000
2022-12-14	0.690	0.710	0.670	0.710	0.710	270,000
2022-12-13	0.720	0.720	0.700	0.720	0.720	170,000
2022-12-12	0.700	0.720	0.700	0.720	0.720	420,000
2022-12-09	0.730	0.730	0.650	0.690	0.690	1,770,000
2022-12-08	0.730	0.740	0.700	0.740	0.740	920,000
2022-12-07	0.720	0.740	0.710	0.730	0.730	650,000
2022-12-06	0.720	0.730	0.680	0.720	0.720	552,000
2022-12-05	0.720	0.750	0.710	0.720	0.720	870,000
2022-12-02	0.700	0.740	0.700	0.720	0.720	500,000
2022-12-01	0.730	0.730	0.690	0.720	0.720	420,000
2022-11-30	0.700	0.720	0.680	0.720	0.720	1,030,000
2022-11-29	0.680	0.690	0.650	0.670	0.670	680,000
2022-11-28	0.650	0.700	0.650	0.670	0.670	658,000
2022-11-25	0.610	0.660	0.610	0.660	0.660	150,000
2022-11-24	0.650	0.650	0.600	0.640	0.640	1,530,000
2022-11-23	0.650	0.670	0.630	0.650	0.650	470,000

← NewerPage 16 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.