Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.500 | 5.500 | 5.410 | 5.470 | 5.470 | 25,000 |
| 2024-05-13 | 5.610 | 5.610 | 5.580 | 5.580 | 5.580 | 15,000 |
| 2024-05-10 | 5.530 | 5.610 | 5.530 | 5.560 | 5.560 | 44,000 |
| 2024-05-09 | 5.530 | 5.530 | 5.490 | 5.530 | 5.530 | 104,500 |
| 2024-05-08 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 190,000 |
| 2024-05-07 | 5.380 | 5.450 | 5.380 | 5.440 | 5.440 | 75,000 |
| 2024-05-06 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 20,500 |
| 2024-05-03 | 5.390 | 5.390 | 5.290 | 5.380 | 5.380 | 34,500 |
| 2024-05-02 | 5.380 | 5.380 | 5.250 | 5.360 | 5.360 | 46,500 |
| 2024-04-30 | 5.470 | 5.500 | 5.210 | 5.210 | 5.210 | 203,000 |
| 2024-04-29 | 5.410 | 5.420 | 5.250 | 5.410 | 5.410 | 71,500 |
| 2024-04-26 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 85,500 |
| 2024-04-25 | 5.310 | 5.480 | 5.220 | 5.360 | 5.360 | 19,000 |
| 2024-04-24 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 23,000 |
| 2024-04-23 | 5.400 | 5.400 | 5.310 | 5.310 | 5.310 | 42,000 |
| 2024-04-22 | 5.400 | 5.470 | 5.350 | 5.350 | 5.350 | 13,500 |
| 2024-04-19 | 5.370 | 5.370 | 5.350 | 5.350 | 5.350 | 2,000 |
| 2024-04-18 | 5.170 | 5.290 | 5.160 | 5.290 | 5.290 | 22,000 |
| 2024-04-17 | 5.200 | 5.250 | 5.170 | 5.170 | 5.170 | 27,500 |
| 2024-04-16 | 5.260 | 5.260 | 5.250 | 5.250 | 5.250 | 34,500 |
| 2024-04-15 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2024-04-12 | 5.280 | 5.290 | 5.250 | 5.280 | 5.280 | 61,500 |
| 2024-04-11 | 5.380 | 5.380 | 5.270 | 5.290 | 5.290 | 50,000 |
| 2024-04-10 | 5.600 | 5.600 | 5.430 | 5.430 | 5.430 | 6,500 |
| 2024-04-09 | 5.300 | 5.330 | 5.300 | 5.330 | 5.330 | 4,500 |
| 2024-04-08 | 5.450 | 5.450 | 5.320 | 5.330 | 5.330 | 7,000 |
| 2024-04-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,500 |
| 2024-04-03 | 5.340 | 5.350 | 5.310 | 5.350 | 5.350 | 44,000 |
| 2024-04-02 | 5.250 | 5.250 | 5.240 | 5.240 | 5.240 | 53,000 |
| 2024-03-28 | 5.360 | 5.360 | 5.130 | 5.130 | 5.130 | 176,500 |
| 2024-03-27 | 5.300 | 5.390 | 5.300 | 5.300 | 5.300 | 28,000 |
| 2024-03-26 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 5,500 |
| 2024-03-25 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 2,000 |
| 2024-03-22 | 5.320 | 5.450 | 5.150 | 5.150 | 5.150 | 157,000 |
| 2024-03-21 | 5.500 | 5.510 | 5.300 | 5.320 | 5.320 | 96,000 |
| 2024-03-20 | 5.490 | 5.680 | 5.490 | 5.680 | 5.680 | 80,500 |
| 2024-03-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-03-18 | 5.450 | 5.580 | 5.440 | 5.510 | 5.510 | 14,500 |
| 2024-03-15 | 5.300 | 5.650 | 5.300 | 5.370 | 5.370 | 38,000 |
| 2024-03-14 | 5.590 | 5.590 | 5.360 | 5.360 | 5.360 | 147,000 |
| 2024-03-13 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 5,000 |
| 2024-03-12 | 5.680 | 5.680 | 5.650 | 5.650 | 5.650 | 15,000 |
| 2024-03-11 | 5.550 | 5.690 | 5.550 | 5.650 | 5.650 | 109,500 |
| 2024-03-08 | 5.540 | 5.590 | 5.520 | 5.560 | 5.560 | 99,000 |
| 2024-03-07 | 5.650 | 5.650 | 5.540 | 5.540 | 5.540 | 77,000 |
| 2024-03-06 | 5.530 | 5.530 | 5.410 | 5.530 | 5.530 | 68,500 |
| 2024-03-05 | 5.500 | 5.530 | 5.420 | 5.530 | 5.530 | 74,000 |
| 2024-03-04 | 5.700 | 5.700 | 5.120 | 5.500 | 5.500 | 238,000 |
| 2024-03-01 | 5.500 | 5.680 | 5.490 | 5.620 | 5.620 | 21,000 |
| 2024-02-29 | 5.460 | 5.520 | 5.400 | 5.450 | 5.450 | 68,000 |
| 2024-02-28 | 5.250 | 5.500 | 5.250 | 5.450 | 5.450 | 46,500 |
| 2024-02-27 | 5.130 | 5.250 | 5.100 | 5.130 | 5.130 | 237,000 |
| 2024-02-26 | 5.090 | 5.100 | 5.080 | 5.100 | 5.100 | 12,500 |
| 2024-02-23 | 5.060 | 5.120 | 5.000 | 5.090 | 5.090 | 23,500 |
| 2024-02-22 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 22,000 |
| 2024-02-21 | 5.040 | 5.050 | 5.040 | 5.050 | 5.050 | 18,500 |
| 2024-02-20 | 5.020 | 5.050 | 5.020 | 5.050 | 5.050 | 24,500 |
| 2024-02-19 | 5.060 | 5.070 | 5.030 | 5.030 | 5.030 | 22,500 |
| 2024-02-16 | 4.960 | 5.070 | 4.950 | 5.070 | 5.070 | 17,000 |
| 2024-02-15 | 5.000 | 5.090 | 4.950 | 5.090 | 5.090 | 23,000 |
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.