Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.380	3.380	3.380	3.380	3.153	0
2023-02-21	3.380	3.380	3.230	3.380	3.153	87,000
2023-02-20	3.380	3.380	3.380	3.380	3.153	0
2023-02-17	3.370	3.390	3.370	3.380	3.153	99,000
2023-02-16	3.380	3.400	3.380	3.380	3.153	10,500
2023-02-15	3.370	3.390	3.370	3.390	3.162	1,000
2023-02-14	3.370	3.370	3.370	3.370	3.143	0
2023-02-13	3.340	3.450	3.340	3.360	3.134	36,000
2023-02-10	3.400	3.400	3.350	3.380	3.153	46,000
2023-02-09	3.400	3.410	3.400	3.410	3.181	12,000
2023-02-08	3.450	3.500	3.400	3.400	3.171	23,500
2023-02-07	3.450	3.450	3.370	3.420	3.190	13,500
2023-02-06	3.440	3.480	3.440	3.480	3.246	8,000
2023-02-03	3.410	3.490	3.400	3.440	3.209	12,500
2023-02-02	3.560	3.560	3.420	3.460	3.227	56,000
2023-02-01	3.440	3.550	3.410	3.540	3.302	1,720,000
2023-01-31	3.440	3.440	3.440	3.440	3.209	0
2023-01-30	3.450	3.450	3.380	3.440	3.209	230,500
2023-01-27	3.470	3.500	3.450	3.450	3.218	25,500
2023-01-26	3.400	3.450	3.390	3.450	3.218	7,500
2023-01-20	3.400	3.400	3.400	3.400	3.171	0
2023-01-19	3.400	3.400	3.400	3.400	3.171	0
2023-01-18	3.400	3.400	3.400	3.400	3.171	0
2023-01-17	3.440	3.500	3.340	3.390	3.162	12,000
2023-01-16	3.450	3.450	3.330	3.430	3.199	143,500
2023-01-13	3.400	3.400	3.280	3.400	3.171	538,500
2023-01-12	3.440	3.480	3.400	3.400	3.171	265,500
2023-01-11	3.430	3.450	3.430	3.450	3.218	44,000
2023-01-10	3.360	3.440	3.360	3.440	3.209	14,500
2023-01-09	3.450	3.450	3.360	3.440	3.209	28,500
2023-01-06	3.360	3.360	3.350	3.350	3.125	4,500
2023-01-05	3.420	3.420	3.350	3.350	3.125	12,500
2023-01-04	3.400	3.450	3.400	3.450	3.218	31,000
2023-01-03	3.450	3.450	3.330	3.400	3.171	7,000
2022-12-30	3.370	3.450	3.280	3.450	3.218	26,500
2022-12-29	3.410	3.420	3.410	3.420	3.190	13,500
2022-12-28	3.220	3.470	3.220	3.460	3.227	22,500
2022-12-23	3.270	3.400	3.270	3.290	3.069	54,000
2022-12-22	3.250	3.250	3.250	3.250	3.031	2
2022-12-21	3.240	3.240	3.240	3.240	3.022	1,000
2022-12-20	3.280	3.280	3.200	3.220	3.003	2,500
2022-12-19	3.380	3.380	3.380	3.380	3.153	0
2022-12-16	3.400	3.400	3.370	3.380	3.153	103,000
2022-12-15	3.310	3.400	3.310	3.370	3.143	26,500
2022-12-14	3.280	3.330	3.280	3.300	3.078	126,000
2022-12-13	3.260	3.260	3.260	3.260	3.041	297
2022-12-12	3.260	3.260	3.260	3.260	3.041	0
2022-12-09	3.350	3.350	3.200	3.260	3.041	9,000
2022-12-08	3.300	3.350	3.300	3.350	3.125	9,000
2022-12-07	3.250	3.300	3.200	3.200	2.985	57,000
2022-12-06	3.300	3.300	3.230	3.240	3.022	24,000
2022-12-05	3.300	3.350	3.210	3.220	3.003	15,500
2022-12-02	3.260	3.270	3.210	3.210	2.994	32,000
2022-12-01	3.280	3.280	3.200	3.200	2.985	4,500
2022-11-30	3.250	3.270	3.240	3.270	3.050	76,500
2022-11-29	3.250	3.250	3.220	3.220	3.003	1,000
2022-11-28	3.240	3.240	3.180	3.190	2.975	16,500
2022-11-25	3.220	3.230	3.220	3.230	3.013	3,000
2022-11-24	3.150	3.200	3.140	3.200	2.985	29,000
2022-11-23	3.120	3.120	3.080	3.120	2.910	233,000

← NewerPage 16 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.