Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	6.000	6.020	6.000	6.000	6.000	100,500
2025-05-08	6.000	6.000	5.950	6.000	6.000	61,000
2025-05-07	6.000	6.010	5.990	5.990	5.990	121,500
2025-05-06	6.050	6.110	5.890	6.020	6.020	39,000
2025-05-02	6.000	6.120	6.000	6.120	6.120	23,500
2025-04-30	5.960	6.130	5.960	6.000	6.000	17,000
2025-04-29	6.050	6.050	5.950	5.960	5.960	4,500
2025-04-28	6.090	6.090	5.980	6.000	6.000	8,000
2025-04-25	5.900	6.130	5.870	5.980	5.980	204,500
2025-04-24	5.840	5.950	5.770	5.890	5.890	44,000
2025-04-23	5.800	5.820	5.720	5.770	5.770	36,500
2025-04-22	5.750	5.750	5.710	5.720	5.720	14,000
2025-04-17	5.740	5.780	5.700	5.710	5.710	10,000
2025-04-16	5.680	5.700	5.600	5.700	5.700	13,000
2025-04-15	5.740	5.780	5.660	5.680	5.680	49,000
2025-04-14	5.780	5.780	5.700	5.740	5.740	38,000
2025-04-11	5.730	5.780	5.600	5.780	5.780	38,000
2025-04-10	5.720	5.820	5.720	5.730	5.730	20,500
2025-04-09	5.310	5.570	5.310	5.570	5.570	184,500
2025-04-08	5.780	5.880	5.680	5.690	5.690	153,000
2025-04-07	5.980	5.980	5.540	5.580	5.580	463,000
2025-04-03	6.040	6.040	6.000	6.000	6.000	57,500
2025-04-02	6.020	6.050	6.020	6.030	6.030	76,500
2025-04-01	6.020	6.020	6.020	6.020	6.020	0
2025-03-31	6.050	6.060	5.980	5.980	5.980	166,000
2025-03-28	6.080	6.090	5.990	5.990	5.990	171,000
2025-03-27	6.100	6.780	6.020	6.090	6.090	245,000
2025-03-26	6.130	6.130	6.100	6.100	6.100	33,000
2025-03-25	6.100	6.100	6.100	6.100	6.100	0
2025-03-24	6.040	6.120	6.020	6.090	6.090	20,500
2025-03-21	6.030	6.090	6.030	6.040	6.040	22,000
2025-03-20	6.060	6.140	6.040	6.120	6.120	54,000
2025-03-19	6.060	6.130	6.060	6.080	6.080	23,000
2025-03-18	6.050	6.130	6.050	6.070	6.070	63,500
2025-03-17	6.090	6.130	6.050	6.060	6.060	35,500
2025-03-14	6.120	6.120	6.020	6.060	6.060	115,000
2025-03-13	6.090	6.090	6.060	6.070	6.070	16,500
2025-03-12	6.070	6.090	6.070	6.090	6.090	14,500
2025-03-11	6.110	6.110	6.060	6.110	6.110	10,500
2025-03-10	6.110	6.130	6.060	6.090	6.090	14,500
2025-03-07	6.010	6.120	6.010	6.110	6.110	36,500
2025-03-06	6.080	6.130	5.990	6.130	6.130	148,000
2025-03-05	6.080	6.080	6.050	6.080	6.080	102,500
2025-03-04	6.140	6.140	6.000	6.130	6.130	46,500
2025-03-03	6.160	6.200	6.100	6.160	6.160	91,000
2025-02-28	6.180	6.180	6.160	6.160	6.160	106,000
2025-02-27	6.150	6.200	6.140	6.180	6.180	242,500
2025-02-26	6.130	6.160	6.070	6.160	6.160	295,000
2025-02-25	6.020	6.080	6.020	6.080	6.080	50,000
2025-02-24	6.040	6.040	5.980	6.010	6.010	185,000
2025-02-21	6.070	6.080	6.000	6.030	6.030	78,000
2025-02-20	6.130	6.130	6.060	6.070	6.070	118,500
2025-02-19	6.130	6.140	6.100	6.130	6.130	388,000
2025-02-18	6.130	6.130	6.120	6.130	6.130	89,000
2025-02-17	6.130	6.130	6.130	6.130	6.130	19,500
2025-02-14	6.130	6.140	6.070	6.070	6.070	178,000
2025-02-13	6.110	6.140	6.110	6.130	6.130	150,500
2025-02-12	6.120	6.140	6.110	6.110	6.110	68,500
2025-02-11	6.240	6.240	6.240	6.240	6.240	0
2025-02-10	6.200	6.290	6.190	6.240	6.240	36,500

← NewerPage 7 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.