Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.120 | 3.120 | 3.120 | 3.120 | 2.798 | 6,500 |
| 2022-08-25 | 3.100 | 3.120 | 3.100 | 3.120 | 2.798 | 35,500 |
| 2022-08-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.780 | 500 |
| 2022-08-23 | 3.080 | 3.120 | 3.080 | 3.110 | 2.789 | 1,000 |
| 2022-08-22 | 3.080 | 3.080 | 3.080 | 3.080 | 2.762 | 2,500 |
| 2022-08-19 | 3.100 | 3.120 | 3.100 | 3.120 | 2.798 | 12,000 |
| 2022-08-18 | 3.050 | 3.100 | 3.030 | 3.100 | 2.780 | 2,500 |
| 2022-08-17 | 3.120 | 3.120 | 3.120 | 3.120 | 2.798 | 4,500 |
| 2022-08-16 | 3.080 | 3.130 | 3.040 | 3.070 | 2.753 | 138,500 |
| 2022-08-15 | 3.100 | 3.100 | 3.090 | 3.100 | 2.780 | 16,000 |
| 2022-08-12 | 3.090 | 3.100 | 3.090 | 3.100 | 2.780 | 6,500 |
| 2022-08-11 | 3.090 | 3.170 | 3.090 | 3.170 | 2.842 | 27,500 |
| 2022-08-10 | 3.160 | 3.180 | 3.160 | 3.180 | 2.851 | 13,000 |
| 2022-08-09 | 3.160 | 3.160 | 3.160 | 3.160 | 2.833 | 0 |
| 2022-08-08 | 3.160 | 3.160 | 3.160 | 3.160 | 2.833 | 0 |
| 2022-08-05 | 3.090 | 3.150 | 3.080 | 3.150 | 2.824 | 10,500 |
| 2022-08-04 | 3.050 | 3.070 | 3.050 | 3.070 | 2.753 | 2,000 |
| 2022-08-03 | 3.050 | 3.150 | 3.050 | 3.050 | 2.735 | 11,000 |
| 2022-08-02 | 3.130 | 3.140 | 3.060 | 3.060 | 2.744 | 52,000 |
| 2022-08-01 | 3.190 | 3.190 | 3.140 | 3.140 | 2.815 | 32,500 |
| 2022-07-29 | 3.190 | 3.190 | 3.190 | 3.190 | 2.860 | 0 |
| 2022-07-28 | 3.190 | 3.190 | 3.190 | 3.190 | 2.860 | 0 |
| 2022-07-27 | 3.140 | 3.200 | 3.140 | 3.190 | 2.860 | 66,500 |
| 2022-07-26 | 3.190 | 3.190 | 3.190 | 3.190 | 2.860 | 0 |
| 2022-07-25 | 3.130 | 3.190 | 3.130 | 3.190 | 2.860 | 30,500 |
| 2022-07-22 | 3.120 | 3.170 | 3.120 | 3.170 | 2.842 | 41,000 |
| 2022-07-21 | 3.160 | 3.160 | 3.160 | 3.160 | 2.833 | 0 |
| 2022-07-20 | 3.170 | 3.170 | 3.170 | 3.170 | 2.842 | 10,000 |
| 2022-07-19 | 3.140 | 3.200 | 3.140 | 3.170 | 2.842 | 32,000 |
| 2022-07-18 | 3.160 | 3.160 | 3.160 | 3.160 | 2.833 | 0 |
| 2022-07-15 | 3.130 | 3.170 | 3.120 | 3.160 | 2.833 | 7,500 |
| 2022-07-14 | 3.140 | 3.170 | 3.120 | 3.130 | 2.807 | 114,500 |
| 2022-07-13 | 3.150 | 3.180 | 3.150 | 3.180 | 2.851 | 1,000 |
| 2022-07-12 | 3.170 | 3.190 | 3.140 | 3.160 | 2.833 | 67,000 |
| 2022-07-11 | 3.110 | 3.200 | 3.110 | 3.200 | 2.869 | 26,500 |
| 2022-07-08 | 3.100 | 3.110 | 3.100 | 3.110 | 2.789 | 18,000 |
| 2022-07-07 | 3.100 | 3.100 | 3.080 | 3.100 | 2.780 | 23,000 |
| 2022-07-06 | 3.080 | 3.100 | 3.080 | 3.090 | 2.771 | 4,500 |
| 2022-07-05 | 3.080 | 3.090 | 3.080 | 3.090 | 2.771 | 31,500 |
| 2022-07-04 | 3.000 | 3.100 | 3.000 | 3.080 | 2.762 | 181,500 |
| 2022-06-30 | 3.030 | 3.030 | 3.000 | 3.000 | 2.690 | 6,000 |
| 2022-06-29 | 3.030 | 3.030 | 2.960 | 3.010 | 2.699 | 76,500 |
| 2022-06-28 | 2.940 | 3.000 | 2.920 | 2.960 | 2.654 | 105,000 |
| 2022-06-27 | 3.010 | 3.090 | 2.880 | 3.010 | 2.699 | 869,500 |
| 2022-06-24 | 3.000 | 3.040 | 2.950 | 2.960 | 2.654 | 366,500 |
| 2022-06-23 | 3.040 | 3.060 | 2.990 | 3.060 | 2.744 | 302,500 |
| 2022-06-22 | 3.050 | 3.090 | 3.030 | 3.090 | 2.771 | 47,500 |
| 2022-06-21 | 3.060 | 3.080 | 3.000 | 3.040 | 2.726 | 98,000 |
| 2022-06-20 | 3.090 | 3.090 | 3.090 | 3.090 | 2.771 | 16,500 |
| 2022-06-17 | 3.100 | 3.100 | 3.020 | 3.040 | 2.726 | 79,500 |
| 2022-06-16 | 3.080 | 3.100 | 3.070 | 3.100 | 2.780 | 66,500 |
| 2022-06-15 | 3.070 | 3.070 | 3.020 | 3.040 | 2.726 | 52,500 |
| 2022-06-14 | 3.060 | 3.090 | 3.000 | 3.070 | 2.753 | 619,500 |
| 2022-06-13 | 3.080 | 3.100 | 3.080 | 3.090 | 2.771 | 5,000 |
| 2022-06-10 | 3.150 | 3.150 | 3.150 | 3.150 | 2.824 | 1 |
| 2022-06-09 | 3.140 | 3.150 | 3.140 | 3.150 | 2.824 | 27,000 |
| 2022-06-08 | 3.120 | 3.130 | 3.120 | 3.120 | 2.798 | 3,500 |
| 2022-06-07 | 3.070 | 3.120 | 3.070 | 3.110 | 2.789 | 33,000 |
| 2022-06-06 | 3.120 | 3.130 | 3.050 | 3.080 | 2.762 | 104,500 |
| 2022-06-02 | 3.120 | 3.120 | 3.120 | 3.120 | 2.798 | 0 |
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.