Carpenter Tan Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.530	3.530	3.500	3.530	2.906	125,000
2021-12-01	3.580	3.600	3.490	3.530	2.906	142,668
2021-11-30	3.580	3.580	3.580	3.580	2.947	0
2021-11-29	3.570	3.600	3.570	3.600	2.964	57,500
2021-11-26	3.590	3.590	3.560	3.570	2.939	161,500
2021-11-25	3.590	3.600	3.590	3.600	2.964	1,000
2021-11-24	3.600	3.600	3.600	3.600	2.964	0
2021-11-23	3.580	3.590	3.580	3.590	2.956	1,500
2021-11-22	3.600	3.650	3.600	3.650	3.005	2,000
2021-11-19	3.600	3.600	3.580	3.600	2.964	77,000
2021-11-18	3.670	3.670	3.600	3.600	2.964	3,239
2021-11-17	3.600	3.600	3.600	3.600	2.964	0
2021-11-16	3.650	3.660	3.590	3.590	2.956	22,000
2021-11-15	3.610	3.660	3.580	3.580	2.947	33,500
2021-11-12	3.620	3.660	3.600	3.600	2.964	25,500
2021-11-11	3.630	3.630	3.560	3.600	2.964	300,000
2021-11-10	3.680	3.680	3.680	3.680	3.030	2,000
2021-11-09	3.720	3.720	3.720	3.720	3.063	0
2021-11-08	3.750	3.750	3.720	3.720	3.063	3,500
2021-11-05	3.700	3.710	3.630	3.630	2.989	10,000
2021-11-04	3.700	3.700	3.700	3.700	3.046	0
2021-11-03	3.700	3.700	3.700	3.700	3.046	24,000
2021-11-02	3.670	3.720	3.650	3.710	3.055	52,000
2021-11-01	3.730	3.730	3.730	3.730	3.071	0
2021-10-29	3.630	3.760	3.630	3.750	3.087	26,500
2021-10-28	3.670	3.670	3.640	3.670	3.022	128,500
2021-10-27	3.680	3.680	3.680	3.680	3.030	0
2021-10-26	3.740	3.750	3.650	3.680	3.030	107,500
2021-10-25	3.720	3.720	3.720	3.720	3.063	2,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.