Carry Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.490	0.495	0.380	0.390	0.390	7,250,000
2025-10-30	0.520	0.550	0.465	0.485	0.485	6,260,000
2025-10-28	0.430	0.590	0.420	0.520	0.520	8,250,000
2025-10-27	0.680	0.680	0.395	0.445	0.445	18,780,000
2025-10-24	0.640	0.640	0.640	0.640	0.640	0
2025-10-23	0.640	0.640	0.640	0.640	0.640	0
2025-10-22	0.640	0.640	0.640	0.640	0.640	0
2025-10-21	0.640	0.640	0.640	0.640	0.640	0
2025-10-20	0.640	0.640	0.640	0.640	0.640	0
2025-10-17	0.640	0.640	0.640	0.640	0.640	0
2025-10-16	0.640	0.640	0.640	0.640	0.640	0
2025-10-15	0.640	0.640	0.640	0.640	0.640	0
2025-10-14	0.640	0.640	0.640	0.640	0.640	0
2025-10-13	0.640	0.640	0.640	0.640	0.640	0
2025-10-10	0.640	0.640	0.640	0.640	0.640	0
2025-10-09	0.640	0.640	0.640	0.640	0.640	0
2025-10-08	0.640	0.640	0.640	0.640	0.640	0
2025-10-06	0.640	0.640	0.640	0.640	0.640	0
2025-10-03	0.640	0.640	0.640	0.640	0.640	0
2025-10-02	0.640	0.640	0.640	0.640	0.640	0
2025-09-30	0.640	0.640	0.640	0.640	0.640	0
2025-09-29	0.640	0.640	0.640	0.640	0.640	0
2025-09-26	0.640	0.640	0.640	0.640	0.640	0
2025-09-25	0.640	0.640	0.640	0.640	0.640	0
2025-09-24	0.640	0.640	0.640	0.640	0.640	0
2025-09-23	0.640	0.640	0.640	0.640	0.640	0
2025-09-22	0.640	0.640	0.640	0.640	0.640	0
2025-09-19	0.640	0.640	0.640	0.640	0.640	0
2025-09-18	0.640	0.640	0.640	0.640	0.640	0
2025-09-17	0.640	0.640	0.640	0.640	0.640	0
2025-09-16	0.640	0.640	0.640	0.640	0.640	0
2025-09-15	0.640	0.640	0.640	0.640	0.640	0
2025-09-12	0.640	0.640	0.640	0.640	0.640	0
2025-09-11	0.640	0.640	0.640	0.640	0.640	0
2025-09-10	0.640	0.640	0.640	0.640	0.640	0
2025-09-09	0.640	0.640	0.640	0.640	0.640	0
2025-09-08	0.640	0.640	0.640	0.640	0.640	0
2025-09-05	0.640	0.640	0.640	0.640	0.640	0
2025-09-04	0.590	0.690	0.580	0.640	0.640	25,060,000
2025-09-03	0.440	0.600	0.415	0.600	0.600	4,920,000
2025-09-02	0.520	0.520	0.455	0.455	0.455	1,170,000
2025-09-01	0.455	0.530	0.445	0.495	0.495	2,410,000
2025-08-29	0.440	0.480	0.435	0.445	0.445	1,950,000
2025-08-28	0.510	0.550	0.410	0.440	0.440	4,970,000
2025-08-27	0.540	0.550	0.510	0.510	0.510	1,120,000
2025-08-26	0.620	0.620	0.540	0.540	0.540	10,170,000
2025-08-25	0.810	0.810	0.510	0.610	0.610	38,130,000
2025-08-22	0.900	0.940	0.790	0.810	0.810	7,900,000
2025-08-21	0.680	0.970	0.680	0.880	0.880	10,830,000
2025-08-20	0.680	0.690	0.640	0.680	0.680	1,100,000
2025-08-19	0.610	0.730	0.610	0.650	0.650	23,130,000
2025-08-18	0.610	0.640	0.600	0.630	0.630	14,200,000
2025-08-15	0.600	0.620	0.600	0.610	0.610	8,760,000
2025-08-14	0.600	0.620	0.600	0.620	0.620	1,450,000
2025-08-13	0.600	0.630	0.590	0.630	0.630	13,140,000
2025-08-12	0.600	0.620	0.570	0.610	0.610	11,060,000
2025-08-11	0.600	0.640	0.530	0.600	0.600	14,400,000
2025-08-08	0.650	0.660	0.560	0.600	0.600	1,950,000
2025-08-07	0.530	0.660	0.530	0.650	0.650	6,827,200
2025-08-06	0.520	0.550	0.500	0.530	0.530	6,660,000

← NewerPage 5 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.