Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.690 | 5.700 | 5.680 | 5.700 | 5.700 | 109,500 |
| 2024-11-06 | 5.790 | 5.800 | 5.700 | 5.700 | 5.700 | 52,000 |
| 2024-11-05 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 34,500 |
| 2024-11-04 | 5.800 | 5.860 | 5.800 | 5.800 | 5.800 | 25,500 |
| 2024-11-01 | 5.870 | 5.870 | 5.750 | 5.750 | 5.750 | 5,000 |
| 2024-10-31 | 5.890 | 5.900 | 5.700 | 5.700 | 5.700 | 13,500 |
| 2024-10-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 5,500 |
| 2024-10-29 | 5.810 | 5.810 | 5.750 | 5.750 | 5.750 | 43,500 |
| 2024-10-28 | 5.920 | 5.920 | 5.510 | 5.780 | 5.780 | 28,500 |
| 2024-10-25 | 5.850 | 5.860 | 5.780 | 5.850 | 5.850 | 88,000 |
| 2024-10-24 | 5.800 | 5.840 | 5.750 | 5.750 | 5.750 | 61,500 |
| 2024-10-23 | 5.970 | 5.970 | 5.700 | 5.900 | 5.900 | 22,500 |
| 2024-10-22 | 5.770 | 5.800 | 5.770 | 5.800 | 5.800 | 12,500 |
| 2024-10-21 | 5.700 | 5.770 | 5.700 | 5.770 | 5.770 | 28,000 |
| 2024-10-18 | 5.650 | 5.790 | 5.500 | 5.770 | 5.770 | 49,500 |
| 2024-10-17 | 5.750 | 5.750 | 5.700 | 5.740 | 5.740 | 54,000 |
| 2024-10-16 | 5.600 | 5.790 | 5.600 | 5.600 | 5.600 | 28,500 |
| 2024-10-15 | 5.680 | 5.680 | 5.550 | 5.550 | 5.550 | 84,000 |
| 2024-10-14 | 5.880 | 5.890 | 5.710 | 5.800 | 5.800 | 64,000 |
| 2024-10-10 | 5.650 | 5.900 | 5.620 | 5.850 | 5.850 | 152,000 |
| 2024-10-09 | 5.790 | 5.790 | 5.500 | 5.650 | 5.650 | 61,500 |
| 2024-10-08 | 6.010 | 6.010 | 5.790 | 5.800 | 5.800 | 69,500 |
| 2024-10-07 | 5.910 | 6.000 | 5.890 | 6.000 | 6.000 | 266,500 |
| 2024-10-04 | 5.770 | 5.890 | 5.670 | 5.890 | 5.890 | 83,000 |
| 2024-10-03 | 5.680 | 5.690 | 5.600 | 5.650 | 5.650 | 58,900 |
| 2024-10-02 | 5.700 | 5.770 | 5.630 | 5.680 | 5.680 | 259,500 |
| 2024-09-30 | 5.520 | 5.720 | 5.520 | 5.590 | 5.590 | 162,716 |
| 2024-09-27 | 5.490 | 5.600 | 5.430 | 5.600 | 5.600 | 56,000 |
| 2024-09-26 | 5.320 | 5.500 | 5.230 | 5.390 | 5.390 | 65,000 |
| 2024-09-25 | 5.350 | 5.360 | 5.260 | 5.300 | 5.300 | 61,500 |
| 2024-09-24 | 5.300 | 5.450 | 5.300 | 5.350 | 5.350 | 95,500 |
| 2024-09-23 | 5.290 | 5.300 | 5.290 | 5.300 | 5.300 | 15,000 |
| 2024-09-20 | 5.300 | 5.300 | 5.280 | 5.290 | 5.290 | 12,886 |
| 2024-09-19 | 5.300 | 5.340 | 5.300 | 5.300 | 5.300 | 14,000 |
| 2024-09-17 | 5.210 | 5.220 | 5.200 | 5.220 | 5.220 | 25,500 |
| 2024-09-16 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 16,500 |
| 2024-09-13 | 5.390 | 5.390 | 5.190 | 5.190 | 5.190 | 108,000 |
| 2024-09-12 | 5.250 | 5.250 | 5.220 | 5.240 | 5.240 | 25,000 |
| 2024-09-11 | 5.270 | 5.350 | 5.250 | 5.350 | 5.350 | 11,500 |
| 2024-09-10 | 5.310 | 5.350 | 5.270 | 5.270 | 5.270 | 66,000 |
| 2024-09-09 | 5.230 | 5.280 | 5.210 | 5.280 | 5.280 | 10,500 |
| 2024-09-05 | 5.310 | 5.310 | 5.210 | 5.280 | 5.280 | 129,000 |
| 2024-09-04 | 5.340 | 5.370 | 5.310 | 5.320 | 5.320 | 154,500 |
| 2024-09-03 | 5.410 | 5.430 | 5.380 | 5.390 | 5.390 | 97,500 |
| 2024-09-02 | 5.460 | 5.550 | 5.400 | 5.400 | 5.400 | 95,000 |
| 2024-08-30 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 26,000 |
| 2024-08-29 | 5.570 | 5.570 | 5.390 | 5.400 | 5.400 | 136,500 |
| 2024-08-28 | 5.600 | 5.600 | 5.420 | 5.570 | 5.570 | 18,500 |
| 2024-08-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,500 |
| 2024-08-26 | 5.620 | 5.630 | 5.560 | 5.630 | 5.630 | 90,000 |
| 2024-08-23 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 5,500 |
| 2024-08-22 | 5.660 | 5.660 | 5.620 | 5.620 | 5.620 | 13,500 |
| 2024-08-21 | 5.670 | 5.670 | 5.660 | 5.660 | 5.660 | 9,000 |
| 2024-08-20 | 5.780 | 5.780 | 5.610 | 5.620 | 5.620 | 4,000 |
| 2024-08-19 | 5.560 | 5.780 | 5.560 | 5.750 | 5.750 | 37,000 |
| 2024-08-16 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 36,000 |
| 2024-08-15 | 5.730 | 5.730 | 5.700 | 5.700 | 5.700 | 74,000 |
| 2024-08-14 | 5.800 | 5.800 | 5.700 | 5.730 | 5.730 | 51,000 |
| 2024-08-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 6,000 |
| 2024-08-12 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 77,500 |
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.