Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.740 | 7.740 | 7.690 | 7.690 | 7.690 | 43,500 |
| 2026-01-26 | 7.610 | 7.760 | 7.610 | 7.710 | 7.710 | 32,000 |
| 2026-01-23 | 7.640 | 7.720 | 7.580 | 7.610 | 7.610 | 33,500 |
| 2026-01-22 | 7.710 | 7.710 | 7.500 | 7.520 | 7.520 | 63,000 |
| 2026-01-21 | 7.750 | 7.760 | 7.700 | 7.700 | 7.700 | 38,500 |
| 2026-01-20 | 7.810 | 7.810 | 7.750 | 7.750 | 7.750 | 89,500 |
| 2026-01-19 | 7.870 | 7.930 | 7.700 | 7.800 | 7.800 | 54,500 |
| 2026-01-16 | 7.800 | 7.900 | 7.800 | 7.860 | 7.860 | 155,500 |
| 2026-01-15 | 7.800 | 7.920 | 7.670 | 7.810 | 7.810 | 53,500 |
| 2026-01-14 | 7.670 | 7.780 | 7.640 | 7.680 | 7.680 | 37,500 |
| 2026-01-13 | 7.700 | 7.780 | 7.650 | 7.670 | 7.670 | 91,500 |
| 2026-01-12 | 7.760 | 7.760 | 7.500 | 7.500 | 7.500 | 50,500 |
| 2026-01-09 | 7.750 | 7.800 | 7.680 | 7.680 | 7.680 | 47,500 |
| 2026-01-08 | 7.990 | 8.000 | 7.610 | 7.750 | 7.750 | 67,500 |
| 2026-01-07 | 7.990 | 7.990 | 7.980 | 7.980 | 7.980 | 2,500 |
| 2026-01-06 | 7.810 | 8.050 | 7.800 | 8.000 | 8.000 | 91,000 |
| 2026-01-05 | 7.890 | 8.000 | 7.890 | 7.890 | 7.890 | 107,500 |
| 2026-01-02 | 8.020 | 8.020 | 7.880 | 7.890 | 7.890 | 24,000 |
| 2025-12-31 | 7.770 | 7.920 | 7.770 | 7.920 | 7.920 | 20,500 |
| 2025-12-30 | 7.830 | 7.880 | 7.710 | 7.780 | 7.780 | 33,000 |
| 2025-12-29 | 7.790 | 7.850 | 7.790 | 7.830 | 7.830 | 21,500 |
| 2025-12-24 | 7.900 | 7.980 | 7.850 | 7.980 | 7.980 | 3,500 |
| 2025-12-23 | 7.520 | 8.000 | 7.520 | 7.980 | 7.980 | 46,500 |
| 2025-12-22 | 7.900 | 8.080 | 7.790 | 7.980 | 7.980 | 80,000 |
| 2025-12-19 | 7.590 | 7.790 | 7.590 | 7.710 | 7.710 | 35,500 |
| 2025-12-18 | 7.690 | 7.700 | 7.580 | 7.590 | 7.590 | 37,000 |
| 2025-12-17 | 7.620 | 7.620 | 7.500 | 7.600 | 7.600 | 31,500 |
| 2025-12-16 | 7.720 | 7.720 | 7.620 | 7.630 | 7.630 | 52,500 |
| 2025-12-15 | 7.930 | 7.930 | 7.710 | 7.720 | 7.720 | 23,500 |
| 2025-12-12 | 7.900 | 7.950 | 7.700 | 7.870 | 7.870 | 37,000 |
| 2025-12-11 | 7.680 | 7.700 | 7.650 | 7.700 | 7.700 | 16,500 |
| 2025-12-10 | 7.650 | 7.680 | 7.560 | 7.680 | 7.680 | 49,500 |
| 2025-12-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 6,000 |
| 2025-12-08 | 7.700 | 7.740 | 7.690 | 7.740 | 7.740 | 30,500 |
| 2025-12-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-12-04 | 7.720 | 7.730 | 7.500 | 7.700 | 7.700 | 101,000 |
| 2025-12-03 | 7.810 | 7.870 | 7.600 | 7.770 | 7.770 | 115,000 |
| 2025-12-02 | 7.810 | 7.920 | 7.810 | 7.870 | 7.870 | 64,500 |
| 2025-12-01 | 7.790 | 7.800 | 7.780 | 7.780 | 7.780 | 18,000 |
| 2025-11-28 | 7.990 | 8.010 | 7.800 | 7.800 | 7.800 | 18,000 |
| 2025-11-27 | 7.860 | 7.860 | 7.820 | 7.850 | 7.850 | 38,500 |
| 2025-11-26 | 7.920 | 7.920 | 7.850 | 7.860 | 7.860 | 11,500 |
| 2025-11-25 | 7.920 | 7.930 | 7.790 | 7.930 | 7.930 | 25,000 |
| 2025-11-24 | 7.700 | 7.850 | 7.690 | 7.850 | 7.850 | 58,000 |
| 2025-11-21 | 7.850 | 7.850 | 7.660 | 7.660 | 7.660 | 135,000 |
| 2025-11-20 | 7.960 | 8.030 | 7.880 | 7.920 | 7.920 | 22,000 |
| 2025-11-19 | 7.900 | 8.000 | 7.900 | 7.980 | 7.980 | 47,500 |
| 2025-11-18 | 8.000 | 8.000 | 7.880 | 7.900 | 7.900 | 48,000 |
| 2025-11-17 | 7.890 | 7.950 | 7.870 | 7.940 | 7.940 | 48,000 |
| 2025-11-14 | 8.000 | 8.040 | 7.800 | 7.890 | 7.890 | 31,500 |
| 2025-11-13 | 8.070 | 8.070 | 7.950 | 8.060 | 8.060 | 36,000 |
| 2025-11-12 | 8.020 | 8.070 | 7.930 | 8.070 | 8.070 | 42,000 |
| 2025-11-11 | 8.020 | 8.050 | 7.790 | 8.020 | 8.020 | 60,500 |
| 2025-11-10 | 7.930 | 8.010 | 7.920 | 8.000 | 8.000 | 75,500 |
| 2025-11-07 | 7.900 | 7.950 | 7.890 | 7.950 | 7.950 | 16,000 |
| 2025-11-06 | 8.040 | 8.040 | 7.850 | 7.900 | 7.900 | 128,500 |
| 2025-11-05 | 7.940 | 8.050 | 7.910 | 8.050 | 8.050 | 37,500 |
| 2025-11-04 | 7.700 | 7.980 | 7.520 | 7.950 | 7.950 | 184,000 |
| 2025-11-03 | 7.780 | 7.900 | 7.650 | 7.700 | 7.700 | 245,000 |
| 2025-10-31 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 163,000 |
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.