Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.480	3.520	3.450	3.520	2.898	83,000
2022-03-01	3.520	3.520	3.480	3.490	2.873	8,000
2022-02-28	3.520	3.520	3.480	3.490	2.873	33,000
2022-02-25	3.500	3.520	3.470	3.490	2.873	23,000
2022-02-24	3.540	3.540	3.480	3.510	2.890	150,000
2022-02-23	3.510	3.540	3.470	3.510	2.890	85,500
2022-02-22	3.520	3.550	3.520	3.550	2.923	11,500
2022-02-21	3.530	3.530	3.530	3.530	2.906	0
2022-02-18	3.530	3.550	3.510	3.530	2.906	22,500
2022-02-17	3.550	3.550	3.530	3.530	2.906	26,500
2022-02-16	3.520	3.550	3.510	3.550	2.923	50,500
2022-02-15	3.500	3.560	3.500	3.520	2.898	59,000
2022-02-14	3.540	3.570	3.500	3.510	2.890	106,500
2022-02-11	3.600	3.600	3.530	3.540	2.915	275,000
2022-02-10	3.560	3.560	3.560	3.560	2.931	12,000
2022-02-09	3.580	3.610	3.550	3.570	2.939	163,500
2022-02-08	3.550	3.610	3.530	3.530	2.906	13,000
2022-02-07	3.620	3.630	3.550	3.550	2.923	48,233
2022-02-04	3.600	3.620	3.590	3.620	2.980	31,000
2022-01-31	3.600	3.630	3.600	3.600	2.964	10,500
2022-01-28	3.600	3.600	3.600	3.600	2.964	1,004
2022-01-27	3.620	3.620	3.620	3.620	2.980	0
2022-01-26	3.550	3.640	3.550	3.640	2.997	185,500
2022-01-25	3.570	3.570	3.570	3.570	2.939	0
2022-01-24	3.590	3.590	3.570	3.570	2.939	2,000
2022-01-21	3.590	3.590	3.590	3.590	2.956	0
2022-01-20	3.600	3.610	3.580	3.590	2.956	132,000
2022-01-19	3.600	3.650	3.600	3.650	3.005	5,000
2022-01-18	3.600	3.600	3.570	3.570	2.939	14,000
2022-01-17	3.630	3.650	3.630	3.650	3.005	20,500
2022-01-14	3.580	3.630	3.570	3.570	2.939	20,000
2022-01-13	3.550	3.590	3.550	3.580	2.947	79,500
2022-01-12	3.550	3.550	3.510	3.550	2.923	21,500
2022-01-11	3.540	3.550	3.500	3.550	2.923	13,500
2022-01-10	3.560	3.580	3.500	3.510	2.890	183,000
2022-01-07	3.500	3.570	3.500	3.560	2.931	25,500
2022-01-06	3.480	3.530	3.480	3.530	2.906	29,000
2022-01-05	3.520	3.530	3.480	3.490	2.873	42,740
2022-01-04	3.540	3.540	3.520	3.520	2.898	5,000
2022-01-03	3.510	3.600	3.510	3.540	2.915	26,000
2021-12-31	3.520	3.520	3.510	3.510	2.890	2,500
2021-12-30	3.520	3.610	3.520	3.570	2.939	86,970
2021-12-29	3.510	3.540	3.480	3.530	2.906	53,000
2021-12-28	3.510	3.510	3.480	3.510	2.890	24,877
2021-12-24	3.520	3.580	3.490	3.560	2.931	153,000
2021-12-23	3.550	3.550	3.550	3.550	2.923	0
2021-12-22	3.550	3.550	3.550	3.550	2.923	0
2021-12-21	3.560	3.560	3.510	3.550	2.923	18,788
2021-12-20	3.560	3.560	3.510	3.560	2.931	30,411
2021-12-17	3.540	3.570	3.520	3.560	2.931	24,085
2021-12-16	3.530	3.590	3.520	3.540	2.915	17,634
2021-12-15	3.580	3.600	3.540	3.540	2.915	15,170
2021-12-14	3.540	3.660	3.520	3.620	2.980	79,078
2021-12-13	3.530	3.640	3.530	3.590	2.956	23,040
2021-12-10	3.530	3.600	3.510	3.590	2.956	37,000
2021-12-09	3.540	3.600	3.540	3.550	2.923	84,563
2021-12-08	3.550	3.600	3.530	3.580	2.947	17,264
2021-12-07	3.520	3.550	3.510	3.530	2.906	100,500
2021-12-06	3.520	3.550	3.510	3.520	2.898	60,404
2021-12-03	3.570	3.570	3.520	3.530	2.906	65,000

← NewerPage 20 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.