Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.750	3.820	3.710	3.820	3.563	80,000
2023-05-22	3.680	3.690	3.630	3.680	3.432	136,000
2023-05-19	3.650	3.790	3.630	3.680	3.432	119,000
2023-05-18	3.650	3.650	3.650	3.650	3.404	0
2023-05-17	3.680	3.800	3.650	3.650	3.404	59,000
2023-05-16	3.830	3.830	3.670	3.700	3.451	41,500
2023-05-15	3.740	3.750	3.660	3.740	3.488	55,000
2023-05-12	3.680	3.740	3.640	3.740	3.488	71,000
2023-05-11	3.630	3.680	3.630	3.680	3.432	10,000
2023-05-10	3.600	3.650	3.600	3.650	3.404	55,000
2023-05-09	3.610	3.650	3.590	3.650	3.404	100,500
2023-05-08	3.570	3.600	3.570	3.580	3.339	361,000
2023-05-05	3.550	3.600	3.540	3.600	3.358	19,000
2023-05-04	3.610	3.610	3.500	3.530	3.293	127,500
2023-05-03	3.570	3.610	3.560	3.560	3.321	35,500
2023-05-02	3.550	3.580	3.550	3.580	3.339	141,500
2023-04-28	3.530	3.570	3.530	3.550	3.311	94,500
2023-04-27	3.500	3.560	3.500	3.550	3.311	2,500
2023-04-26	3.570	3.570	3.500	3.560	3.321	58,500
2023-04-25	3.550	3.630	3.490	3.570	3.330	106,000
2023-04-24	3.510	3.570	3.510	3.520	3.283	4,000
2023-04-21	3.610	3.650	3.510	3.570	3.330	21,500
2023-04-20	3.600	3.630	3.600	3.600	3.358	43,000
2023-04-19	3.580	3.610	3.520	3.600	3.358	49,500
2023-04-18	3.510	3.560	3.510	3.550	3.311	66,000
2023-04-17	3.540	3.600	3.510	3.510	3.274	30,500
2023-04-14	3.550	3.550	3.500	3.540	3.302	22,000
2023-04-13	3.510	3.590	3.510	3.550	3.311	40,000
2023-04-12	3.520	3.590	3.510	3.510	3.274	60,500
2023-04-11	3.530	3.620	3.510	3.520	3.283	65,000
2023-04-06	3.500	3.560	3.500	3.530	3.293	241,500
2023-04-04	3.510	3.510	3.470	3.510	3.274	95,000
2023-04-03	3.550	3.550	3.470	3.470	3.237	99,000
2023-03-31	3.430	3.430	3.330	3.330	3.106	61,000
2023-03-30	3.330	3.330	3.330	3.330	3.106	50,500
2023-03-29	3.330	3.360	3.320	3.320	3.097	185,500
2023-03-28	3.300	3.300	3.290	3.290	3.069	1,000
2023-03-27	3.290	3.300	3.180	3.300	3.078	23,000
2023-03-24	3.240	3.370	3.160	3.360	3.134	117,000
2023-03-23	3.300	3.300	3.220	3.280	3.059	252,000
2023-03-22	3.300	3.300	3.300	3.300	3.078	20,500
2023-03-21	3.300	3.300	3.300	3.300	3.078	7,000
2023-03-20	3.310	3.310	3.270	3.270	3.050	10,500
2023-03-17	3.270	3.270	3.270	3.270	3.050	2,500
2023-03-16	3.270	3.300	3.270	3.300	3.078	24,500
2023-03-15	3.270	3.300	3.270	3.270	3.050	82,000
2023-03-14	3.290	3.380	3.270	3.270	3.050	39,000
2023-03-13	3.300	3.360	3.300	3.300	3.078	27,500
2023-03-10	3.400	3.400	3.400	3.400	3.171	0
2023-03-09	3.400	3.400	3.400	3.400	3.171	0
2023-03-08	3.430	3.440	3.420	3.420	3.190	3,500
2023-03-07	3.340	3.440	3.340	3.440	3.209	18,000
2023-03-06	3.350	3.420	3.310	3.400	3.171	13,000
2023-03-03	3.350	3.350	3.310	3.350	3.125	24,000
2023-03-02	3.380	3.380	3.380	3.380	3.153	0
2023-03-01	3.350	3.380	3.350	3.380	3.153	63,500
2023-02-28	3.380	3.380	3.240	3.370	3.143	7,000
2023-02-27	3.230	3.400	3.210	3.380	3.153	227,500
2023-02-24	3.330	3.330	3.330	3.330	3.106	0
2023-02-23	3.380	3.380	3.270	3.330	3.106	18,500

← NewerPage 15 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.