Carry Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.198	0.199	0.170	0.183	0.183	890,000
2025-02-07	0.224	0.224	0.180	0.199	0.199	550,000
2025-02-06	0.229	0.229	0.211	0.221	0.221	260,000
2025-02-05	0.238	0.238	0.213	0.224	0.224	560,000
2025-02-04	0.250	0.250	0.221	0.221	0.221	360,000
2025-02-03	0.244	0.300	0.240	0.270	0.270	370,000
2025-01-28	0.247	0.247	0.247	0.247	0.247	0
2025-01-27	0.248	0.248	0.248	0.248	0.248	0
2025-01-24	0.265	0.280	0.236	0.249	0.249	630,000
2025-01-23	0.270	0.270	0.270	0.270	0.270	0
2025-01-22	0.270	0.270	0.270	0.270	0.270	0
2025-01-21	0.275	0.275	0.275	0.275	0.275	0
2025-01-20	0.275	0.275	0.275	0.275	0.275	10,000
2025-01-17	0.265	0.265	0.265	0.265	0.265	0
2025-01-16	0.265	0.265	0.265	0.265	0.265	0
2025-01-15	0.275	0.275	0.275	0.275	0.275	0
2025-01-14	0.280	0.280	0.280	0.280	0.280	0
2025-01-13	0.285	0.285	0.285	0.285	0.285	0
2025-01-10	0.285	0.285	0.285	0.285	0.285	0
2025-01-09	0.290	0.290	0.290	0.290	0.290	0
2025-01-08	0.300	0.300	0.300	0.300	0.300	10,000
2025-01-07	0.275	0.275	0.275	0.275	0.275	0
2025-01-06	0.280	0.280	0.280	0.280	0.280	0
2025-01-03	0.245	0.280	0.245	0.280	0.280	30,000
2025-01-02	0.290	0.300	0.243	0.243	0.243	230,000
2024-12-31	0.330	0.330	0.325	0.325	0.325	10,000
2024-12-30	0.315	0.325	0.290	0.300	0.300	170,000
2024-12-27	0.395	0.395	0.395	0.395	0.395	0
2024-12-24	0.395	0.395	0.395	0.395	0.395	0
2024-12-23	0.375	0.395	0.375	0.395	0.395	40,000
2024-12-20	0.375	0.375	0.375	0.375	0.375	0
2024-12-19	0.375	0.375	0.375	0.375	0.375	0
2024-12-18	0.375	0.375	0.375	0.375	0.375	0
2024-12-17	0.395	0.395	0.310	0.375	0.375	70,000
2024-12-16	0.375	0.375	0.375	0.375	0.375	0
2024-12-13	0.390	0.390	0.385	0.385	0.385	10,000
2024-12-12	0.385	0.385	0.385	0.385	0.385	20,000
2024-12-11	0.330	0.450	0.330	0.360	0.360	160,000
2024-12-10	0.340	0.340	0.305	0.305	0.305	110,000
2024-12-09	0.335	0.335	0.260	0.310	0.310	150,000
2024-12-06	0.420	0.420	0.420	0.420	0.420	0
2024-12-05	0.430	0.430	0.420	0.420	0.420	10,000
2024-12-04	0.425	0.425	0.420	0.420	0.420	10,000
2024-12-03	0.405	0.405	0.405	0.405	0.405	0
2024-12-02	0.450	0.450	0.425	0.425	0.425	10,000
2024-11-29	0.420	0.420	0.420	0.420	0.420	0
2024-11-28	0.425	0.425	0.425	0.425	0.425	20,000
2024-11-27	0.425	0.425	0.400	0.400	0.400	10,000
2024-11-26	0.425	0.425	0.425	0.425	0.425	0
2024-11-25	0.430	0.430	0.425	0.425	0.425	10,000
2024-11-22	0.400	0.450	0.400	0.430	0.430	20,000
2024-11-21	0.400	0.400	0.400	0.400	0.400	10,000
2024-11-20	0.390	0.390	0.390	0.390	0.390	0
2024-11-19	0.395	0.395	0.395	0.395	0.395	0
2024-11-18	0.370	0.410	0.370	0.400	0.400	120,000
2024-11-15	0.365	0.365	0.300	0.365	0.365	60,000
2024-11-14	0.350	0.400	0.350	0.370	0.370	220,000
2024-11-13	0.300	0.400	0.300	0.350	0.350	210,000
2024-11-12	0.310	0.310	0.310	0.310	0.310	0
2024-11-11	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 8 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.