Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5.610 | 5.750 | 5.610 | 5.650 | 5.650 | 17,000 |
| 2024-08-08 | 5.600 | 5.710 | 5.600 | 5.600 | 5.600 | 14,000 |
| 2024-08-07 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 95,000 |
| 2024-08-06 | 5.620 | 5.620 | 5.580 | 5.600 | 5.600 | 221,500 |
| 2024-08-05 | 5.760 | 5.760 | 5.600 | 5.670 | 5.670 | 41,000 |
| 2024-08-02 | 5.700 | 5.790 | 5.610 | 5.790 | 5.790 | 25,414 |
| 2024-08-01 | 5.650 | 5.770 | 5.650 | 5.700 | 5.700 | 46,000 |
| 2024-07-31 | 5.750 | 5.820 | 5.660 | 5.710 | 5.710 | 27,500 |
| 2024-07-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 20,500 |
| 2024-07-29 | 5.820 | 5.830 | 5.800 | 5.830 | 5.830 | 89,500 |
| 2024-07-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7,500 |
| 2024-07-25 | 5.790 | 5.800 | 5.620 | 5.800 | 5.800 | 32,000 |
| 2024-07-24 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 41,000 |
| 2024-07-23 | 5.810 | 5.820 | 5.610 | 5.710 | 5.710 | 119,000 |
| 2024-07-22 | 5.780 | 5.810 | 5.750 | 5.810 | 5.810 | 10,500 |
| 2024-07-19 | 5.780 | 5.810 | 5.690 | 5.800 | 5.800 | 36,583 |
| 2024-07-18 | 5.830 | 5.830 | 5.820 | 5.820 | 5.820 | 22,500 |
| 2024-07-17 | 5.740 | 5.830 | 5.740 | 5.830 | 5.830 | 9,000 |
| 2024-07-16 | 5.830 | 5.830 | 5.700 | 5.730 | 5.730 | 3,500 |
| 2024-07-15 | 5.800 | 5.830 | 5.800 | 5.830 | 5.830 | 31,500 |
| 2024-07-12 | 5.800 | 5.800 | 5.790 | 5.800 | 5.800 | 50,000 |
| 2024-07-11 | 5.790 | 5.800 | 5.700 | 5.800 | 5.800 | 23,500 |
| 2024-07-10 | 5.750 | 5.800 | 5.620 | 5.790 | 5.790 | 46,902 |
| 2024-07-09 | 5.730 | 5.730 | 5.610 | 5.730 | 5.730 | 35,500 |
| 2024-07-08 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 5,500 |
| 2024-07-05 | 5.750 | 5.750 | 5.730 | 5.730 | 5.730 | 119,500 |
| 2024-07-04 | 5.750 | 5.800 | 5.740 | 5.740 | 5.740 | 60,000 |
| 2024-07-03 | 5.620 | 5.880 | 5.620 | 5.750 | 5.750 | 26,000 |
| 2024-07-02 | 5.700 | 5.900 | 5.600 | 5.620 | 5.620 | 128,134 |
| 2024-06-28 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 33,000 |
| 2024-06-27 | 5.660 | 5.710 | 5.620 | 5.700 | 5.700 | 30,551 |
| 2024-06-26 | 5.620 | 5.800 | 5.600 | 5.610 | 5.610 | 38,500 |
| 2024-06-25 | 5.600 | 5.640 | 5.600 | 5.610 | 5.610 | 65,000 |
| 2024-06-24 | 5.660 | 5.660 | 5.620 | 5.620 | 5.620 | 41,500 |
| 2024-06-21 | 5.620 | 5.650 | 5.600 | 5.620 | 5.620 | 128,000 |
| 2024-06-20 | 5.650 | 5.650 | 5.620 | 5.620 | 5.620 | 22,000 |
| 2024-06-19 | 5.600 | 5.640 | 5.600 | 5.620 | 5.620 | 66,005 |
| 2024-06-18 | 5.510 | 5.600 | 5.510 | 5.600 | 5.600 | 85,000 |
| 2024-06-17 | 5.500 | 5.560 | 5.500 | 5.500 | 5.500 | 104,500 |
| 2024-06-14 | 5.410 | 5.530 | 5.410 | 5.490 | 5.490 | 89,000 |
| 2024-06-13 | 5.450 | 5.450 | 5.420 | 5.420 | 5.420 | 8,000 |
| 2024-06-12 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 3,000 |
| 2024-06-11 | 5.450 | 5.450 | 5.430 | 5.430 | 5.430 | 20,000 |
| 2024-06-07 | 5.510 | 5.590 | 5.410 | 5.410 | 5.410 | 83,500 |
| 2024-06-06 | 5.470 | 5.500 | 5.400 | 5.500 | 5.500 | 50,500 |
| 2024-06-05 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1,702 |
| 2024-06-04 | 5.310 | 5.490 | 5.310 | 5.470 | 5.470 | 7,000 |
| 2024-06-03 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 16,000 |
| 2024-05-31 | 5.450 | 5.580 | 5.350 | 5.390 | 5.390 | 94,000 |
| 2024-05-30 | 5.300 | 5.510 | 5.300 | 5.480 | 5.480 | 32,073 |
| 2024-05-29 | 5.540 | 5.540 | 5.300 | 5.300 | 5.300 | 47,000 |
| 2024-05-28 | 5.630 | 5.740 | 5.630 | 5.630 | 5.244 | 19,000 |
| 2024-05-27 | 5.510 | 5.510 | 5.510 | 5.510 | 5.132 | 0 |
| 2024-05-24 | 5.510 | 5.650 | 5.500 | 5.510 | 5.132 | 63,500 |
| 2024-05-23 | 5.590 | 5.600 | 5.450 | 5.600 | 5.216 | 198,500 |
| 2024-05-22 | 5.550 | 5.560 | 5.510 | 5.510 | 5.510 | 36,500 |
| 2024-05-21 | 5.550 | 5.550 | 5.420 | 5.550 | 5.550 | 25,000 |
| 2024-05-20 | 5.380 | 5.410 | 5.370 | 5.410 | 5.410 | 79,500 |
| 2024-05-17 | 5.480 | 5.480 | 5.410 | 5.410 | 5.410 | 160,000 |
| 2024-05-16 | 5.470 | 5.470 | 5.420 | 5.450 | 5.450 | 93,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-29 | 0.3864 HKD |
| 2023-05-30 | 0.2503 HKD |
| 2022-09-09 | 0.1296 HKD |
| 2022-05-25 | 0.2715 HKD |
| 2021-05-25 | 0.1958 HKD |
| 2020-05-25 | 0.2804 HKD |
| 2020-01-13 | 0.6715 HKD |
| 2019-05-27 | 0.2586 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.