Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.790	4.850	4.790	4.850	4.850	61,000
2023-11-15	4.720	4.810	4.670	4.800	4.800	35,500
2023-11-14	4.780	4.780	4.650	4.680	4.680	9,000
2023-11-13	4.680	4.780	4.650	4.760	4.760	88,500
2023-11-10	4.750	4.750	4.630	4.630	4.630	101,500
2023-11-09	4.590	4.770	4.580	4.770	4.770	21,000
2023-11-08	4.690	4.740	4.550	4.580	4.580	18,500
2023-11-07	4.690	4.690	4.690	4.690	4.690	0
2023-11-06	4.680	4.750	4.680	4.690	4.690	161,500
2023-11-03	4.680	4.680	4.550	4.550	4.550	1,500
2023-11-02	4.550	4.550	4.550	4.550	4.550	6,000
2023-11-01	4.560	4.560	4.550	4.550	4.550	16,000
2023-10-31	4.570	4.680	4.560	4.610	4.610	52,000
2023-10-30	4.560	4.570	4.560	4.570	4.570	5,500
2023-10-27	4.600	4.600	4.560	4.560	4.560	2,000
2023-10-26	4.600	4.680	4.460	4.680	4.680	18,000
2023-10-25	4.600	4.720	4.500	4.720	4.720	35,000
2023-10-24	4.600	4.770	4.560	4.560	4.560	2,500
2023-10-20	4.520	4.560	4.450	4.560	4.560	20,000
2023-10-19	4.530	4.580	4.520	4.520	4.520	50,000
2023-10-18	4.610	4.610	4.580	4.600	4.600	109,000
2023-10-17	4.620	4.630	4.600	4.600	4.600	41,000
2023-10-16	4.770	4.770	4.610	4.670	4.670	26,000
2023-10-13	4.680	4.680	4.680	4.680	4.680	5,500
2023-10-12	4.650	4.980	4.650	4.700	4.700	5,500
2023-10-11	4.670	4.800	4.550	4.650	4.650	45,000
2023-10-10	4.510	4.670	4.510	4.670	4.670	1,500
2023-10-09	4.600	4.670	4.450	4.660	4.660	9,000
2023-10-06	4.540	4.600	4.450	4.450	4.450	40,000
2023-10-05	4.500	4.590	4.410	4.560	4.560	46,000
2023-10-04	4.610	4.620	4.500	4.500	4.500	14,500
2023-10-03	4.630	4.670	4.620	4.640	4.640	38,500
2023-09-29	4.680	4.680	4.620	4.660	4.660	40,500
2023-09-28	4.670	4.670	4.660	4.660	4.660	65,500
2023-09-27	4.770	4.770	4.610	4.740	4.740	29,500
2023-09-26	4.600	4.790	4.510	4.770	4.770	12,000
2023-09-25	4.650	4.650	4.600	4.600	4.600	52,500
2023-09-22	4.650	4.650	4.580	4.640	4.640	196,500
2023-09-21	4.640	4.660	4.560	4.630	4.630	44,500
2023-09-20	4.530	4.670	4.500	4.640	4.640	43,500
2023-09-19	4.540	4.540	4.500	4.540	4.540	65,500
2023-09-18	4.560	4.560	4.540	4.540	4.540	56,500
2023-09-15	4.600	4.600	4.590	4.600	4.600	152,000
2023-09-14	4.600	4.640	4.530	4.570	4.570	9,500
2023-09-13	4.550	4.660	4.550	4.600	4.600	59,000
2023-09-12	4.570	4.680	4.570	4.590	4.590	56,500
2023-09-11	4.620	4.720	4.560	4.600	4.600	241,500
2023-09-07	4.750	4.770	4.660	4.720	4.720	75,000
2023-09-06	4.780	4.780	4.660	4.780	4.780	4,500
2023-09-05	4.820	4.820	4.650	4.780	4.780	9,500
2023-09-04	4.750	4.830	4.450	4.800	4.800	165,500
2023-08-31	4.680	4.760	4.490	4.760	4.760	289,000
2023-08-30	4.650	4.780	4.640	4.710	4.710	97,500
2023-08-29	4.770	4.980	4.710	4.750	4.750	222,000
2023-08-28	4.600	4.750	4.580	4.750	4.750	86,000
2023-08-25	4.550	4.550	4.440	4.520	4.520	89,500
2023-08-24	4.520	4.610	4.520	4.560	4.560	189,000
2023-08-23	4.640	4.650	4.520	4.520	4.520	65,000
2023-08-22	4.470	4.750	4.470	4.600	4.600	274,500
2023-08-21	4.450	4.550	4.340	4.450	4.450	440,000

← NewerPage 13 of 21 · 1,229 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.