Carpenter Tan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.600	7.600	7.460	7.510	7.510	29,500
2026-04-27	7.650	7.650	7.520	7.530	7.530	21,000
2026-04-24	7.600	7.600	7.460	7.600	7.600	31,000
2026-04-23	7.610	7.610	7.600	7.600	7.600	7,500
2026-04-22	7.620	7.620	7.600	7.600	7.600	6,000
2026-04-21	7.640	7.640	7.620	7.620	7.620	4,000
2026-04-20	7.780	7.780	7.600	7.640	7.640	27,500
2026-04-17	7.780	7.780	7.780	7.780	7.780	20,000
2026-04-16	7.770	7.800	7.760	7.780	7.780	16,000
2026-04-15	7.790	7.790	7.730	7.770	7.770	3,500
2026-04-14	7.580	7.580	7.560	7.580	7.580	44,000
2026-04-13	7.990	7.990	7.500	7.680	7.680	13,500
2026-04-10	7.780	7.780	7.540	7.680	7.680	10,000
2026-04-09	7.510	7.540	7.500	7.540	7.540	37,500
2026-04-08	7.630	7.700	7.460	7.460	7.460	18,500
2026-04-02	7.520	7.520	7.460	7.510	7.510	5,500
2026-04-01	7.600	7.600	7.500	7.520	7.520	5,000
2026-03-31	7.490	7.490	7.400	7.470	7.470	26,500
2026-03-30	6.820	7.420	6.820	7.380	7.380	86,500
2026-03-27	7.600	7.600	7.200	7.200	7.200	74,000
2026-03-26	7.500	7.500	7.500	7.500	7.500	0
2026-03-25	7.410	7.500	7.410	7.500	7.500	22,500
2026-03-24	7.400	7.560	7.300	7.410	7.410	7,500
2026-03-23	7.540	7.540	7.300	7.310	7.310	26,500
2026-03-20	7.800	7.800	7.520	7.550	7.550	6,500
2026-03-19	7.680	7.970	7.670	7.790	7.790	31,000
2026-03-18	7.600	7.600	7.600	7.600	7.600	0
2026-03-17	7.530	7.550	7.520	7.520	7.520	8,000
2026-03-16	7.630	7.630	7.270	7.500	7.500	104,500
2026-03-13	7.680	7.710	7.600	7.630	7.630	87,500
2026-03-12	7.710	7.710	7.500	7.690	7.690	27,500
2026-03-11	7.710	7.710	7.710	7.710	7.710	0
2026-03-10	7.610	7.710	7.610	7.710	7.710	3,500
2026-03-09	7.680	7.680	7.490	7.650	7.650	12,500
2026-03-06	7.700	7.750	7.680	7.720	7.720	29,000
2026-03-05	7.720	7.750	7.710	7.750	7.750	21,500
2026-03-04	7.730	7.730	7.680	7.720	7.720	28,500
2026-03-03	7.830	7.830	7.830	7.830	7.830	0
2026-03-02	7.900	7.900	7.820	7.830	7.830	34,500
2026-02-27	7.810	7.870	7.800	7.860	7.860	24,380
2026-02-26	7.810	7.810	7.810	7.810	7.810	0
2026-02-25	7.800	7.810	7.800	7.810	7.810	4,000
2026-02-24	7.870	7.870	7.860	7.860	7.860	3,000
2026-02-23	7.900	7.900	7.880	7.880	7.880	1,000
2026-02-20	7.800	7.800	7.800	7.800	7.800	0
2026-02-16	7.800	7.800	7.800	7.800	7.800	0
2026-02-13	7.800	7.800	7.770	7.780	7.780	69,000
2026-02-12	7.800	7.840	7.800	7.840	7.840	20,000
2026-02-11	7.810	7.940	7.810	7.850	7.850	16,000
2026-02-10	7.790	7.800	7.790	7.800	7.800	61,500
2026-02-09	7.800	7.800	7.680	7.680	7.680	73,000
2026-02-06	7.700	7.700	7.670	7.680	7.680	80,500
2026-02-05	7.700	7.710	7.680	7.700	7.700	22,000
2026-02-04	7.710	7.710	7.700	7.700	7.700	21,000
2026-02-03	7.700	7.730	7.670	7.680	7.680	20,500
2026-02-02	7.740	7.740	7.660	7.670	7.670	36,000
2026-01-30	7.720	7.800	7.670	7.740	7.740	142,500
2026-01-29	7.740	7.850	7.670	7.850	7.850	84,000
2026-01-28	7.710	7.810	7.600	7.810	7.810	142,500
2026-01-27	7.740	7.740	7.690	7.690	7.690	43,500

← NewerPage 3 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.