Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.070	3.070	3.070	3.070	2.863	8,000
2022-11-21	3.090	3.090	3.030	3.060	2.854	16,500
2022-11-18	3.100	3.100	3.020	3.020	2.817	21,500
2022-11-17	3.050	3.100	3.050	3.100	2.891	48,500
2022-11-16	3.000	3.070	3.000	3.070	2.863	11,500
2022-11-15	3.020	3.100	3.020	3.050	2.845	72,500
2022-11-14	3.140	3.140	3.110	3.110	2.901	10,500
2022-11-11	3.020	3.100	3.020	3.090	2.882	68,000
2022-11-10	2.960	2.960	2.950	2.960	2.761	1,500
2022-11-09	3.090	3.090	2.960	2.960	2.761	1,500
2022-11-08	3.100	3.100	3.090	3.090	2.882	2,500
2022-11-07	3.050	3.050	3.040	3.050	2.845	10,500
2022-11-04	3.000	3.050	2.960	2.960	2.761	35,500
2022-11-03	2.970	2.980	2.940	2.940	2.742	52,500
2022-11-02	2.970	2.970	2.970	2.970	2.770	500
2022-11-01	2.950	2.990	2.950	2.960	2.761	9,500
2022-10-31	2.840	2.900	2.820	2.880	2.686	170,500
2022-10-28	2.900	2.900	2.850	2.850	2.658	45,500
2022-10-27	2.980	2.980	2.900	2.910	2.714	1,500
2022-10-26	2.880	2.880	2.880	2.880	2.686	0
2022-10-25	2.880	2.950	2.880	2.880	2.686	9,500
2022-10-24	3.000	3.000	2.860	2.860	2.668	73,500
2022-10-21	3.020	3.020	2.950	3.000	2.798	22,500
2022-10-20	2.930	2.930	2.930	2.930	2.733	0
2022-10-19	2.950	2.950	2.930	2.930	2.733	55,000
2022-10-18	3.020	3.030	3.010	3.010	2.808	53,500
2022-10-17	3.020	3.020	3.020	3.020	2.817	27,000
2022-10-14	3.120	3.120	3.020	3.070	2.863	13,500
2022-10-13	2.990	2.990	2.990	2.990	2.789	0
2022-10-12	3.100	3.150	2.950	2.970	2.770	154,500
2022-10-11	3.130	3.130	3.130	3.130	2.919	0
2022-10-10	3.140	3.150	3.140	3.140	2.929	6,000
2022-10-07	3.140	3.140	2.960	2.960	2.761	4,000
2022-10-06	3.190	3.190	3.170	3.170	2.957	500
2022-10-05	3.010	3.080	2.890	3.060	2.854	38,000
2022-10-03	2.990	3.000	2.890	3.000	2.798	2,500
2022-09-30	2.920	3.000	2.860	2.990	2.789	86,000
2022-09-29	3.070	3.070	2.800	2.860	2.668	117,500
2022-09-28	3.120	3.120	3.120	3.120	2.910	0
2022-09-27	3.120	3.120	3.120	3.120	2.910	0
2022-09-26	3.150	3.150	3.120	3.120	2.910	10,500
2022-09-23	3.100	3.200	3.080	3.100	2.891	52,500
2022-09-22	3.110	3.110	3.110	3.110	2.901	15,000
2022-09-21	3.060	3.110	3.060	3.110	2.901	1,000
2022-09-20	3.250	3.250	3.250	3.250	3.031	0
2022-09-19	3.290	3.300	3.260	3.260	3.041	100,500
2022-09-16	3.220	3.220	3.220	3.220	3.003	0
2022-09-15	3.240	3.240	3.040	3.220	3.003	10,500
2022-09-14	3.150	3.230	3.030	3.230	3.013	44,500
2022-09-13	3.220	3.260	3.000	3.260	3.041	7,500
2022-09-09	3.200	3.240	3.110	3.240	3.022	2,500
2022-09-08	3.440	3.450	3.350	3.350	3.004	5,000
2022-09-07	3.360	3.360	3.220	3.220	2.887	8,000
2022-09-06	3.480	3.480	3.190	3.400	3.049	2,000
2022-09-05	3.160	3.270	3.160	3.270	2.932	88,500
2022-09-02	3.340	3.340	3.190	3.190	2.860	36,500
2022-09-01	3.310	3.390	3.310	3.340	2.995	123,500
2022-08-31	3.320	3.350	3.230	3.310	2.968	221,500
2022-08-30	3.180	3.200	3.180	3.180	2.851	81,500
2022-08-29	3.120	3.120	3.120	3.120	2.798	30,500

← NewerPage 17 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.