Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.190	4.600	4.190	4.450	4.450	825,500
2023-08-17	3.700	3.790	3.610	3.790	3.790	20,000
2023-08-16	3.800	3.800	3.720	3.720	3.720	5,500
2023-08-15	3.800	3.800	3.800	3.800	3.800	0
2023-08-14	3.800	3.800	3.750	3.800	3.800	51,000
2023-08-11	3.850	3.930	3.760	3.800	3.800	6,000
2023-08-10	3.800	3.800	3.800	3.800	3.800	0
2023-08-09	3.900	3.900	3.700	3.800	3.800	99,000
2023-08-08	3.900	3.900	3.890	3.890	3.890	37,500
2023-08-07	3.910	3.920	3.910	3.920	3.920	60,500
2023-08-04	3.930	3.990	3.930	3.990	3.990	1,500
2023-08-03	3.920	3.920	3.910	3.910	3.910	5,500
2023-08-02	4.000	4.000	3.910	3.910	3.910	1,500
2023-08-01	3.920	3.990	3.920	3.990	3.990	4,500
2023-07-31	3.930	3.950	3.900	3.950	3.950	30,500
2023-07-28	3.910	3.990	3.900	3.930	3.930	5,000
2023-07-27	3.980	4.020	3.960	3.970	3.970	249,500
2023-07-26	4.000	4.000	3.990	4.000	4.000	3,500
2023-07-25	4.010	4.100	3.970	3.980	3.980	98,000
2023-07-24	4.000	4.000	4.000	4.000	4.000	0
2023-07-21	3.950	4.000	3.950	4.000	4.000	1,500
2023-07-20	3.950	3.950	3.940	3.940	3.940	11,000
2023-07-19	4.000	4.000	4.000	4.000	4.000	8,500
2023-07-18	3.920	4.050	3.910	4.000	4.000	33,000
2023-07-14	3.900	3.900	3.850	3.900	3.900	15,500
2023-07-13	3.910	3.910	3.840	3.850	3.850	104,000
2023-07-12	3.850	3.900	3.850	3.900	3.900	50,500
2023-07-11	3.800	3.860	3.800	3.820	3.820	37,500
2023-07-10	3.870	3.870	3.750	3.810	3.810	20,500
2023-07-07	3.740	3.760	3.740	3.760	3.760	500
2023-07-06	3.720	3.730	3.720	3.730	3.730	20,500
2023-07-05	3.780	3.800	3.680	3.800	3.800	45,500
2023-07-04	3.650	3.770	3.650	3.770	3.770	103,000
2023-07-03	3.600	3.650	3.560	3.650	3.650	22,000
2023-06-30	3.580	3.580	3.580	3.580	3.580	0
2023-06-29	3.560	3.580	3.560	3.580	3.580	1,000
2023-06-28	3.560	3.560	3.560	3.560	3.560	0
2023-06-27	3.640	3.650	3.560	3.560	3.560	4,100
2023-06-26	3.560	3.560	3.540	3.560	3.560	11,500
2023-06-23	3.550	3.700	3.550	3.560	3.560	28,500
2023-06-21	3.540	3.590	3.540	3.590	3.590	23,500
2023-06-20	3.620	3.620	3.560	3.560	3.560	38,000
2023-06-19	3.630	3.630	3.600	3.620	3.620	1,500
2023-06-16	3.650	3.710	3.600	3.650	3.650	37,500
2023-06-15	3.650	3.710	3.550	3.650	3.650	72,000
2023-06-14	3.600	3.600	3.600	3.600	3.600	0
2023-06-13	3.580	3.650	3.560	3.600	3.600	34,500
2023-06-12	3.580	3.580	3.580	3.580	3.580	0
2023-06-09	3.560	3.600	3.560	3.600	3.600	2,000
2023-06-08	3.630	3.630	3.550	3.550	3.550	13,000
2023-06-07	3.630	3.630	3.530	3.630	3.630	147,000
2023-06-06	3.560	3.630	3.510	3.630	3.630	27,000
2023-06-05	3.630	3.720	3.520	3.560	3.560	4,500
2023-06-02	3.620	3.730	3.620	3.630	3.630	19,500
2023-06-01	3.620	3.640	3.610	3.620	3.620	48,500
2023-05-31	3.820	3.820	3.560	3.620	3.620	106,000
2023-05-30	3.510	3.600	3.510	3.580	3.580	4,500
2023-05-29	3.710	3.830	3.680	3.720	3.470	43,500
2023-05-25	3.850	3.850	3.670	3.680	3.432	180,500
2023-05-24	3.830	3.900	3.700	3.900	3.638	158,500

← NewerPage 14 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.