Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.200 | 6.290 | 6.190 | 6.240 | 6.240 | 36,500 |
| 2025-02-07 | 6.220 | 6.220 | 6.100 | 6.120 | 6.120 | 51,500 |
| 2025-02-06 | 6.110 | 6.220 | 6.030 | 6.220 | 6.220 | 68,000 |
| 2025-02-05 | 6.100 | 6.110 | 6.100 | 6.110 | 6.110 | 11,500 |
| 2025-02-04 | 6.250 | 6.250 | 5.990 | 6.130 | 6.130 | 8,000 |
| 2025-02-03 | 6.290 | 6.290 | 6.060 | 6.130 | 6.130 | 35,000 |
| 2025-01-28 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 15,000 |
| 2025-01-27 | 6.000 | 6.200 | 5.970 | 6.200 | 6.200 | 101,000 |
| 2025-01-24 | 5.940 | 6.000 | 5.940 | 6.000 | 6.000 | 21,500 |
| 2025-01-23 | 5.990 | 5.990 | 5.920 | 5.940 | 5.940 | 7,000 |
| 2025-01-22 | 5.880 | 5.900 | 5.880 | 5.890 | 5.890 | 76,000 |
| 2025-01-21 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 89,030 |
| 2025-01-20 | 5.840 | 5.900 | 5.840 | 5.900 | 5.900 | 100,500 |
| 2025-01-17 | 5.820 | 5.850 | 5.810 | 5.830 | 5.830 | 57,500 |
| 2025-01-16 | 5.950 | 5.950 | 5.800 | 5.810 | 5.810 | 127,000 |
| 2025-01-15 | 5.910 | 5.910 | 5.810 | 5.880 | 5.880 | 151,500 |
| 2025-01-14 | 5.940 | 6.000 | 5.800 | 5.900 | 5.900 | 106,500 |
| 2025-01-13 | 5.850 | 5.860 | 5.840 | 5.850 | 5.850 | 666,000 |
| 2025-01-10 | 5.830 | 5.900 | 5.830 | 5.840 | 5.840 | 252,000 |
| 2025-01-09 | 5.830 | 5.850 | 5.800 | 5.830 | 5.830 | 56,500 |
| 2025-01-08 | 5.800 | 5.820 | 5.770 | 5.820 | 5.820 | 94,500 |
| 2025-01-07 | 5.800 | 5.890 | 5.800 | 5.800 | 5.800 | 18,000 |
| 2025-01-06 | 5.900 | 5.900 | 5.800 | 5.810 | 5.810 | 85,000 |
| 2025-01-03 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 23,500 |
| 2025-01-02 | 5.810 | 5.810 | 5.800 | 5.800 | 5.800 | 29,000 |
| 2024-12-31 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 16,000 |
| 2024-12-30 | 5.850 | 5.870 | 5.850 | 5.870 | 5.870 | 26,000 |
| 2024-12-27 | 5.790 | 5.850 | 5.750 | 5.850 | 5.850 | 46,500 |
| 2024-12-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 45,000 |
| 2024-12-23 | 5.710 | 5.770 | 5.700 | 5.720 | 5.720 | 28,500 |
| 2024-12-20 | 5.660 | 5.760 | 5.660 | 5.720 | 5.720 | 16,500 |
| 2024-12-19 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 17,000 |
| 2024-12-18 | 5.700 | 5.700 | 5.670 | 5.700 | 5.700 | 4,000 |
| 2024-12-17 | 5.770 | 5.770 | 5.650 | 5.700 | 5.700 | 22,500 |
| 2024-12-16 | 5.750 | 5.760 | 5.650 | 5.750 | 5.750 | 98,000 |
| 2024-12-13 | 5.770 | 5.770 | 5.750 | 5.750 | 5.750 | 27,500 |
| 2024-12-12 | 5.760 | 5.770 | 5.700 | 5.740 | 5.740 | 8,000 |
| 2024-12-11 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 16,753 |
| 2024-12-10 | 5.700 | 5.780 | 5.700 | 5.700 | 5.700 | 203,500 |
| 2024-12-09 | 5.740 | 5.740 | 5.700 | 5.740 | 5.740 | 78,000 |
| 2024-12-06 | 5.750 | 5.750 | 5.680 | 5.740 | 5.740 | 18,000 |
| 2024-12-05 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 54,500 |
| 2024-12-04 | 5.770 | 5.770 | 5.670 | 5.680 | 5.680 | 8,000 |
| 2024-12-03 | 5.770 | 5.770 | 5.650 | 5.670 | 5.670 | 24,500 |
| 2024-12-02 | 5.640 | 5.700 | 5.640 | 5.700 | 5.700 | 6,500 |
| 2024-11-29 | 5.640 | 5.640 | 5.580 | 5.580 | 5.580 | 11,000 |
| 2024-11-28 | 5.620 | 5.640 | 5.590 | 5.640 | 5.640 | 21,000 |
| 2024-11-27 | 5.610 | 5.620 | 5.610 | 5.620 | 5.620 | 26,500 |
| 2024-11-26 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 5,000 |
| 2024-11-25 | 5.690 | 5.690 | 5.610 | 5.650 | 5.650 | 46,000 |
| 2024-11-22 | 5.760 | 5.760 | 5.690 | 5.690 | 5.690 | 39,000 |
| 2024-11-21 | 5.780 | 5.780 | 5.620 | 5.750 | 5.750 | 17,500 |
| 2024-11-20 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 26,000 |
| 2024-11-19 | 5.790 | 5.790 | 5.710 | 5.710 | 5.710 | 11,000 |
| 2024-11-18 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 15,000 |
| 2024-11-15 | 5.530 | 5.660 | 5.520 | 5.660 | 5.660 | 46,500 |
| 2024-11-14 | 5.710 | 5.710 | 5.620 | 5.620 | 5.620 | 2,500 |
| 2024-11-13 | 5.710 | 5.710 | 5.600 | 5.710 | 5.710 | 32,500 |
| 2024-11-12 | 5.700 | 5.800 | 5.700 | 5.710 | 5.710 | 198,500 |
| 2024-11-11 | 5.730 | 5.750 | 5.700 | 5.750 | 5.750 | 14,500 |
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.