Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.120	3.120	3.120	3.120	2.798	41,000
2022-05-31	3.050	3.090	3.040	3.090	2.771	32,500
2022-05-30	3.050	3.120	3.050	3.070	2.753	2,000
2022-05-27	3.080	3.080	3.080	3.080	2.762	2,000
2022-05-26	3.060	3.100	3.040	3.100	2.780	23,500
2022-05-25	3.140	3.140	3.050	3.110	2.789	141,000
2022-05-24	3.290	3.340	3.280	3.320	2.733	41,500
2022-05-23	3.300	3.300	3.160	3.220	2.651	278,500
2022-05-20	3.310	3.390	3.270	3.300	2.717	318,000
2022-05-19	3.420	3.490	3.290	3.320	2.733	209,000
2022-05-18	3.450	3.470	3.400	3.460	2.849	34,000
2022-05-17	3.410	3.470	3.410	3.430	2.824	37,000
2022-05-16	3.340	3.410	3.320	3.400	2.799	39,000
2022-05-13	3.350	3.390	3.330	3.380	2.783	121,000
2022-05-12	3.400	3.430	3.350	3.380	2.783	109,500
2022-05-11	3.410	3.410	3.410	3.410	2.808	0
2022-05-10	3.350	3.450	3.350	3.450	2.840	8,000
2022-05-06	3.370	3.470	3.360	3.440	2.832	116,000
2022-05-05	3.450	3.480	3.450	3.460	2.849	54,500
2022-05-04	3.430	3.470	3.400	3.460	2.849	35,000
2022-05-03	3.490	3.490	3.460	3.460	2.849	6,000
2022-04-29	3.490	3.500	3.420	3.490	2.873	7,000
2022-04-28	3.510	3.510	3.450	3.450	2.840	10,000
2022-04-27	3.430	3.430	3.430	3.430	2.824	7,000
2022-04-26	3.410	3.470	3.410	3.450	2.840	11,000
2022-04-25	3.420	3.440	3.410	3.440	2.832	19,500
2022-04-22	3.470	3.500	3.420	3.430	2.824	110,500
2022-04-21	3.500	3.500	3.430	3.490	2.873	25,000
2022-04-20	3.430	3.520	3.420	3.520	2.898	7,000
2022-04-19	3.520	3.520	3.420	3.470	2.857	41,000
2022-04-14	3.510	3.530	3.510	3.520	2.898	24,000
2022-04-13	3.510	3.510	3.510	3.510	2.890	0
2022-04-12	3.500	3.510	3.450	3.510	2.890	87,500
2022-04-11	3.510	3.510	3.470	3.470	2.857	69,500
2022-04-08	3.510	3.520	3.510	3.520	2.898	25,500
2022-04-07	3.520	3.520	3.520	3.520	2.898	6,000
2022-04-06	3.570	3.570	3.520	3.540	2.915	7,500
2022-04-04	3.570	3.570	3.500	3.500	2.882	96,000
2022-04-01	3.460	3.650	3.400	3.480	2.865	338,000
2022-03-31	3.400	3.400	3.400	3.400	2.799	8,000
2022-03-30	3.400	3.400	3.400	3.400	2.799	3,000
2022-03-29	3.250	3.350	3.250	3.350	2.758	50,000
2022-03-28	3.330	3.330	3.330	3.330	2.742	14,000
2022-03-25	3.320	3.330	3.320	3.330	2.742	9,000
2022-03-24	3.300	3.310	3.230	3.300	2.717	89,000
2022-03-23	3.300	3.350	3.250	3.270	2.692	81,000
2022-03-22	3.350	3.350	3.350	3.350	2.758	10,000
2022-03-21	3.360	3.370	3.300	3.310	2.725	8,000
2022-03-18	3.210	3.340	3.210	3.290	2.709	9,000
2022-03-17	3.200	3.380	3.200	3.210	2.643	160,500
2022-03-16	3.270	3.270	3.160	3.200	2.635	103,500
2022-03-15	3.340	3.360	3.200	3.270	2.692	307,500
2022-03-14	3.450	3.480	3.380	3.430	2.824	335,000
2022-03-11	3.340	3.400	3.340	3.390	2.791	23,500
2022-03-10	3.430	3.450	3.400	3.400	2.799	48,500
2022-03-09	3.380	3.450	3.370	3.440	2.832	94,000
2022-03-08	3.430	3.430	3.400	3.400	2.799	53,500
2022-03-07	3.420	3.460	3.400	3.460	2.849	91,500
2022-03-04	3.470	3.490	3.450	3.490	2.873	36,000
2022-03-03	3.500	3.500	3.500	3.500	2.882	0

← NewerPage 19 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.