Carry Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.640	0.680	0.640	0.670	0.670	870,000
2022-11-21	0.630	0.670	0.620	0.640	0.640	490,000
2022-11-18	0.740	0.750	0.630	0.640	0.640	1,990,000
2022-11-17	0.600	0.750	0.600	0.740	0.740	89,330,000
2022-11-16	0.630	0.670	0.570	0.570	0.570	880,000
2022-11-15	0.620	0.630	0.600	0.630	0.630	610,000
2022-11-14	0.660	0.660	0.630	0.630	0.630	670,000
2022-11-11	0.710	0.710	0.660	0.660	0.660	360,000
2022-11-10	0.700	0.710	0.670	0.700	0.700	600,000
2022-11-09	0.710	0.710	0.660	0.700	0.700	700,000
2022-11-08	0.670	0.700	0.670	0.690	0.690	180,000
2022-11-07	0.720	0.720	0.680	0.710	0.710	1,390,000
2022-11-04	0.680	0.730	0.680	0.730	0.730	1,450,000
2022-11-03	0.690	0.700	0.670	0.700	0.700	380,000
2022-11-02	0.710	0.710	0.680	0.700	0.700	210,000
2022-11-01	0.680	0.730	0.680	0.710	0.710	530,000
2022-10-31	0.700	0.700	0.680	0.690	0.690	450,000
2022-10-28	0.720	0.720	0.680	0.710	0.710	400,000
2022-10-27	0.700	0.720	0.690	0.720	0.720	270,000
2022-10-26	0.740	0.740	0.710	0.720	0.720	310,000
2022-10-25	0.710	0.740	0.710	0.740	0.740	110,000
2022-10-24	0.760	0.770	0.700	0.710	0.710	1,150,000
2022-10-21	0.690	0.830	0.680	0.760	0.760	43,570,000
2022-10-20	0.690	0.690	0.690	0.690	0.690	0
2022-10-19	0.710	0.720	0.680	0.700	0.700	690,000
2022-10-18	0.740	0.740	0.690	0.700	0.700	950,000
2022-10-17	0.780	0.810	0.720	0.740	0.740	1,820,000
2022-10-14	0.830	0.830	0.760	0.800	0.800	1,156,000
2022-10-13	0.800	0.800	0.760	0.800	0.800	980,000
2022-10-12	0.870	0.870	0.800	0.810	0.810	1,590,000
2022-10-11	0.900	0.910	0.830	0.860	0.860	1,300,000
2022-10-10	0.830	0.990	0.810	0.870	0.870	7,910,000
2022-10-07	0.700	0.850	0.700	0.830	0.830	3,330,000
2022-10-06	0.750	0.810	0.690	0.700	0.700	3,130,000
2022-10-05	0.790	0.830	0.680	0.750	0.750	3,700,000
2022-10-03	0.500	0.940	0.500	0.780	0.780	23,152,824
2022-09-30	0.240	0.240	0.240	0.240	0.240	0
2022-09-29	0.240	0.240	0.240	0.240	0.240	0
2022-09-28	0.250	0.250	0.250	0.250	0.250	0
2022-09-27	0.250	0.250	0.250	0.250	0.250	0
2022-09-26	0.250	0.250	0.250	0.250	0.250	0
2022-09-23	0.250	0.250	0.250	0.250	0.250	0
2022-09-22	0.250	0.250	0.250	0.250	0.250	0
2022-09-21	0.260	0.260	0.260	0.260	0.260	0
2022-09-20	0.260	0.260	0.260	0.260	0.260	0
2022-09-19	0.260	0.260	0.260	0.260	0.260	3,000,000
2022-09-16	0.258	0.258	0.258	0.258	0.258	0
2022-09-15	0.258	0.258	0.258	0.258	0.258	0
2022-09-14	0.258	0.258	0.258	0.258	0.258	0
2022-09-13	0.258	0.258	0.258	0.258	0.258	0
2022-09-09	0.258	0.258	0.258	0.258	0.258	0
2022-09-08	0.258	0.258	0.258	0.258	0.258	0
2022-09-07	0.260	0.260	0.260	0.260	0.258	0
2022-09-06	0.260	0.260	0.260	0.260	0.258	0
2022-09-05	0.265	0.265	0.265	0.265	0.263	0
2022-09-02	0.270	0.270	0.265	0.265	0.263	30,000
2022-09-01	0.245	0.245	0.245	0.245	0.243	0
2022-08-31	0.245	0.245	0.244	0.245	0.243	1,500,000
2022-08-30	0.247	0.265	0.236	0.244	0.242	2,260,000
2022-08-29	0.285	0.285	0.285	0.285	0.283	0

← NewerPage 17 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.