Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.235 | 5.235 | 4.995 | 5.145 | 5.145 | 132,000 |
| 2026-10-20 | 5.205 | 5.300 | 5.175 | 5.235 | 5.235 | 115,500 |
| 2026-10-16 | 5.295 | 5.380 | 5.250 | 5.300 | 5.300 | 82,000 |
| 2026-10-15 | 5.310 | 5.310 | 5.295 | 5.300 | 5.300 | 13,000 |
| 2026-10-14 | 5.310 | 5.415 | 5.310 | 5.410 | 5.410 | 17,000 |
| 2026-10-13 | 5.410 | 5.410 | 5.400 | 5.410 | 5.410 | 32,500 |
| 2026-10-12 | 5.380 | 5.500 | 5.315 | 5.410 | 5.410 | 171,000 |
| 2026-10-09 | 5.305 | 5.380 | 5.300 | 5.380 | 5.380 | 74,000 |
| 2026-10-08 | 5.430 | 5.430 | 5.350 | 5.350 | 5.350 | 122,500 |
| 2026-10-07 | 5.450 | 5.510 | 5.375 | 5.430 | 5.430 | 152,500 |
| 2026-10-06 | 5.435 | 5.435 | 5.420 | 5.420 | 5.420 | 23,500 |
| 2026-10-05 | 5.450 | 5.455 | 5.450 | 5.455 | 5.455 | 30,500 |
| 2026-10-02 | 5.500 | 5.500 | 5.440 | 5.450 | 5.450 | 29,500 |
| 2026-09-30 | 5.560 | 5.560 | 5.505 | 5.505 | 5.505 | 47,500 |
| 2026-09-29 | 5.600 | 5.600 | 5.555 | 5.560 | 5.560 | 11,000 |
| 2026-09-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-09-25 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 15,000 |
| 2026-09-24 | 5.640 | 5.710 | 5.495 | 5.650 | 5.650 | 52,000 |
| 2026-09-23 | 5.600 | 5.645 | 5.485 | 5.640 | 5.640 | 41,000 |
| 2026-09-22 | 5.680 | 5.680 | 5.610 | 5.620 | 5.620 | 9,500 |
| 2026-09-21 | 5.655 | 5.655 | 5.600 | 5.605 | 5.605 | 7,500 |
| 2026-09-18 | 5.700 | 5.700 | 5.605 | 5.655 | 5.655 | 74,500 |
| 2026-09-17 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 5,500 |
| 2026-09-16 | 5.800 | 5.800 | 5.790 | 5.790 | 5.790 | 587,500 |
| 2026-09-15 | 5.890 | 5.890 | 5.805 | 5.805 | 5.805 | 26,000 |
| 2026-09-14 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 0 |
| 2026-09-11 | 5.905 | 5.905 | 5.855 | 5.890 | 5.890 | 19,500 |
| 2026-09-10 | 5.935 | 5.940 | 5.935 | 5.940 | 5.940 | 26,000 |
| 2026-09-09 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 0 |
| 2026-09-08 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 0 |
| 2026-09-07 | 5.940 | 5.940 | 5.930 | 5.935 | 5.935 | 79,000 |
| 2026-09-04 | 5.960 | 5.960 | 5.885 | 5.905 | 5.905 | 121,500 |
| 2026-09-03 | 5.950 | 5.950 | 5.880 | 5.900 | 5.900 | 40,500 |
| 2026-09-02 | 5.950 | 5.950 | 5.945 | 5.945 | 5.945 | 64,000 |
| 2026-09-01 | 5.910 | 5.950 | 5.910 | 5.950 | 5.950 | 214,000 |
| 2026-08-31 | 6.035 | 6.035 | 5.860 | 5.910 | 5.910 | 279,500 |
| 2026-08-28 | 6.090 | 6.090 | 6.030 | 6.035 | 6.035 | 122,000 |
| 2026-08-27 | 6.050 | 6.085 | 6.050 | 6.055 | 6.055 | 277,500 |
| 2026-08-26 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 24,000 |
| 2026-08-25 | 6.030 | 6.030 | 6.020 | 6.020 | 6.020 | 13,500 |
| 2026-08-24 | 6.060 | 6.080 | 6.020 | 6.060 | 6.060 | 61,000 |
| 2026-08-21 | 6.015 | 6.115 | 6.005 | 6.055 | 6.055 | 61,500 |
| 2026-08-20 | 6.015 | 6.015 | 6.015 | 6.015 | 6.015 | 0 |
| 2026-08-19 | 6.035 | 6.035 | 6.005 | 6.005 | 6.005 | 40,000 |
| 2026-08-18 | 6.020 | 6.030 | 6.010 | 6.010 | 6.010 | 139,000 |
| 2026-08-17 | 6.030 | 6.030 | 6.010 | 6.020 | 6.020 | 96,500 |
| 2026-08-14 | 6.100 | 6.100 | 6.010 | 6.020 | 6.020 | 28,500 |
| 2026-08-13 | 6.100 | 6.130 | 6.100 | 6.110 | 6.110 | 11,500 |
| 2026-08-12 | 6.140 | 6.225 | 6.125 | 6.125 | 6.125 | 70,000 |
| 2026-08-11 | 6.330 | 6.330 | 6.120 | 6.120 | 6.120 | 92,000 |
| 2026-08-10 | 6.300 | 6.335 | 6.290 | 6.335 | 6.335 | 69,500 |
| 2026-08-07 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 69,000 |
| 2026-08-06 | 6.300 | 6.300 | 6.150 | 6.300 | 6.300 | 486,000 |
| 2026-08-05 | 6.130 | 6.150 | 6.010 | 6.150 | 6.150 | 18,500 |
| 2026-08-04 | 6.060 | 6.130 | 6.060 | 6.130 | 6.130 | 140,500 |
| 2026-08-03 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 73,000 |
| 2026-07-31 | 6.260 | 6.260 | 6.040 | 6.150 | 6.150 | 81,000 |
| 2026-07-30 | 6.360 | 6.500 | 6.060 | 6.060 | 6.060 | 514,000 |
| 2026-07-29 | 6.050 | 6.060 | 6.030 | 6.060 | 6.060 | 49,000 |
| 2026-07-28 | 6.200 | 6.210 | 6.040 | 6.040 | 6.040 | 11,000 |
Page 1 of 21 · 1,232 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.