Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.080	6.130	6.020	6.030	6.030	65,500
2026-07-24	6.050	6.080	6.000	6.080	6.080	434,000
2026-07-23	6.030	6.030	6.000	6.010	6.010	80,500
2026-07-22	6.160	6.160	6.010	6.030	6.030	92,000
2026-07-21	6.190	6.190	6.180	6.190	6.190	206,500
2026-07-20	6.200	6.200	6.190	6.190	6.190	41,000
2026-07-17	6.200	6.200	6.190	6.190	6.190	56,500
2026-07-16	6.300	6.500	6.180	6.180	6.180	45,500
2026-07-15	6.160	6.330	6.160	6.180	6.180	8,000
2026-07-14	6.050	6.300	6.000	6.250	6.250	56,000
2026-07-13	6.300	6.300	6.000	6.000	6.000	22,000
2026-07-10	6.050	6.050	5.990	5.990	5.990	91,500
2026-07-09	6.060	6.240	6.000	6.040	6.040	47,000
2026-07-08	6.020	6.050	6.020	6.050	6.050	4,000
2026-07-07	6.190	6.190	6.000	6.020	6.020	114,000
2026-07-06	6.180	6.200	6.080	6.190	6.190	34,500
2026-07-03	6.200	6.200	6.080	6.080	6.080	41,000
2026-07-02	6.150	6.150	6.060	6.060	6.060	221,000
2026-06-30	6.150	6.200	6.020	6.110	6.110	119,500
2026-06-29	6.000	6.020	5.980	6.020	6.020	114,000
2026-06-26	6.110	6.110	5.850	5.990	5.990	147,000
2026-06-25	6.050	6.080	5.910	6.080	6.080	133,500
2026-06-24	6.060	6.060	5.920	5.950	5.950	28,000
2026-06-23	6.010	6.060	5.990	6.060	6.060	61,000
2026-06-22	6.030	6.080	5.980	6.020	6.020	161,000
2026-06-18	6.200	6.250	6.010	6.020	6.020	89,000
2026-06-17	6.400	6.400	6.200	6.240	6.240	101,000
2026-06-16	6.400	6.400	6.300	6.300	6.300	115,500
2026-06-15	6.500	6.500	6.310	6.360	6.360	62,000
2026-06-12	6.390	6.500	6.370	6.370	6.370	36,500
2026-06-11	6.500	6.500	6.310	6.390	6.390	47,000
2026-06-10	6.510	6.540	6.500	6.500	6.500	33,500
2026-06-09	6.570	6.600	6.500	6.550	6.550	75,000
2026-06-08	6.570	6.570	6.570	6.570	6.570	0
2026-06-05	6.630	6.630	6.500	6.570	6.570	17,000
2026-06-04	6.630	6.630	6.630	6.630	6.630	0
2026-06-03	6.800	6.910	6.620	6.620	6.620	20,000
2026-06-02	6.650	6.660	6.550	6.610	6.610	39,000
2026-06-01	6.790	6.790	6.610	6.650	6.650	19,500
2026-05-29	6.860	7.100	6.850	7.000	7.000	102,500
2026-05-28	6.920	6.970	6.850	6.860	6.860	51,500
2026-05-27	7.100	7.100	6.920	6.920	6.920	68,500
2026-05-26	7.050	7.120	6.900	7.120	7.120	128,500
2026-05-22	7.200	7.200	7.000	7.120	7.120	15,000
2026-05-21	7.290	7.290	7.100	7.100	7.100	4,000
2026-05-20	7.320	7.370	6.840	7.290	7.290	56,500
2026-05-19	7.500	7.500	7.340	7.350	7.350	33,500
2026-05-18	7.500	7.500	7.460	7.490	7.490	33,000
2026-05-15	7.500	7.510	7.500	7.510	7.510	13,500
2026-05-14	7.630	7.630	7.500	7.510	7.510	18,500
2026-05-13	7.530	7.530	7.510	7.520	7.520	42,000
2026-05-12	7.600	7.760	7.600	7.600	7.600	27,500
2026-05-11	7.650	7.700	7.600	7.600	7.600	14,500
2026-05-08	7.590	7.600	7.590	7.600	7.600	11,000
2026-05-07	7.590	7.680	7.590	7.590	7.590	25,000
2026-05-06	7.700	7.700	7.580	7.600	7.600	13,500
2026-05-05	7.600	7.600	7.580	7.590	7.590	10,000
2026-05-04	7.500	7.600	7.500	7.600	7.600	12,000
2026-04-30	7.540	7.700	7.530	7.690	7.690	105,000
2026-04-29	7.480	7.700	7.470	7.530	7.530	26,000

← NewerPage 2 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.