Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	5.000	5.090	4.950	5.090	5.090	23,000
2024-02-14	4.960	5.020	4.950	5.000	5.000	21,500
2024-02-09	5.000	5.020	5.000	5.020	5.020	21,000
2024-02-08	5.050	5.050	5.000	5.000	5.000	31,000
2024-02-07	5.080	5.080	5.000	5.000	5.000	34,500
2024-02-06	5.100	5.110	4.950	5.080	5.080	36,500
2024-02-05	5.110	5.110	4.950	5.100	5.100	1,500
2024-02-02	5.140	5.140	5.100	5.100	5.100	500
2024-02-01	4.940	4.970	4.940	4.970	4.970	7,000
2024-01-31	5.090	5.100	5.090	5.100	5.100	3,500
2024-01-30	5.100	5.100	5.100	5.100	5.100	1,500
2024-01-29	5.060	5.100	5.000	5.100	5.100	55,000
2024-01-26	5.080	5.080	5.080	5.080	5.080	0
2024-01-25	4.990	5.080	4.990	5.080	5.080	35,500
2024-01-24	4.980	5.000	4.980	5.000	5.000	14,000
2024-01-23	4.900	4.990	4.900	4.980	4.980	27,000
2024-01-22	4.930	4.930	4.900	4.920	4.920	39,500
2024-01-19	5.080	5.080	4.930	4.930	4.930	252,000
2024-01-18	4.930	5.030	4.900	5.030	5.030	49,500
2024-01-17	5.100	5.100	5.000	5.000	5.000	19,000
2024-01-16	5.140	5.190	5.100	5.190	5.190	18,000
2024-01-15	5.240	5.240	5.240	5.240	5.240	0
2024-01-12	5.270	5.290	5.180	5.240	5.240	47,500
2024-01-11	5.110	5.200	5.110	5.200	5.200	45,000
2024-01-10	4.960	5.090	4.960	5.090	5.090	94,000
2024-01-09	5.030	5.190	4.990	4.990	4.990	50,000
2024-01-08	5.040	5.040	5.030	5.030	5.030	2,500
2024-01-05	4.990	5.040	4.950	5.040	5.040	176,000
2024-01-04	4.820	4.990	4.820	4.990	4.990	155,000
2024-01-03	4.820	4.940	4.820	4.940	4.940	20,000
2024-01-02	4.940	4.950	4.940	4.950	4.950	16,500
2023-12-29	4.900	4.940	4.870	4.930	4.930	269,500
2023-12-28	4.910	4.950	4.900	4.900	4.900	74,500
2023-12-27	4.910	4.940	4.910	4.930	4.930	22,000
2023-12-22	4.820	4.950	4.820	4.940	4.940	59,000
2023-12-21	4.920	4.920	4.860	4.920	4.920	6,500
2023-12-20	4.900	4.950	4.900	4.950	4.950	51,500
2023-12-19	4.930	4.950	4.900	4.900	4.900	195,500
2023-12-18	4.900	4.950	4.870	4.930	4.930	20,000
2023-12-15	4.810	4.900	4.800	4.900	4.900	219,500
2023-12-14	4.810	4.810	4.800	4.800	4.800	6,000
2023-12-13	4.770	4.830	4.770	4.830	4.830	72,500
2023-12-12	4.750	4.770	4.750	4.770	4.770	5,000
2023-12-11	4.750	4.860	4.750	4.750	4.750	21,500
2023-12-08	4.800	4.850	4.800	4.800	4.800	167,500
2023-12-07	4.740	4.860	4.740	4.800	4.800	4,500
2023-12-06	4.800	4.860	4.720	4.860	4.860	48,500
2023-12-05	4.800	4.810	4.750	4.800	4.800	61,000
2023-12-04	4.760	4.780	4.730	4.780	4.780	2,500
2023-12-01	4.900	4.910	4.720	4.900	4.900	200,000
2023-11-30	4.710	4.890	4.700	4.720	4.720	30,000
2023-11-29	4.900	4.920	4.710	4.850	4.850	195,000
2023-11-28	4.900	4.900	4.790	4.880	4.880	80,500
2023-11-27	4.960	4.960	4.770	4.840	4.840	7,500
2023-11-24	4.830	4.830	4.750	4.750	4.750	13,500
2023-11-23	4.800	4.800	4.700	4.720	4.720	6,000
2023-11-22	4.800	4.970	4.690	4.840	4.840	76,000
2023-11-21	4.950	4.950	4.800	4.800	4.800	2,500
2023-11-20	4.900	4.910	4.810	4.840	4.840	38,000
2023-11-17	4.880	4.960	4.750	4.960	4.960	2,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.