Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.100 | 8.100 | 7.910 | 8.000 | 8.000 | 51,000 |
| 2025-10-28 | 8.200 | 8.200 | 8.000 | 8.170 | 8.170 | 55,500 |
| 2025-10-27 | 8.210 | 8.350 | 8.010 | 8.200 | 8.200 | 99,500 |
| 2025-10-24 | 8.680 | 8.680 | 8.100 | 8.210 | 8.210 | 86,000 |
| 2025-10-23 | 8.200 | 8.260 | 8.100 | 8.260 | 8.260 | 22,000 |
| 2025-10-22 | 8.330 | 8.330 | 8.250 | 8.260 | 8.260 | 48,500 |
| 2025-10-21 | 8.350 | 8.420 | 8.300 | 8.340 | 8.340 | 124,000 |
| 2025-10-20 | 8.240 | 8.470 | 8.110 | 8.270 | 8.270 | 51,500 |
| 2025-10-17 | 8.340 | 8.580 | 8.070 | 8.240 | 8.240 | 41,000 |
| 2025-10-16 | 8.390 | 8.390 | 8.200 | 8.340 | 8.340 | 81,500 |
| 2025-10-15 | 8.080 | 8.560 | 8.080 | 8.420 | 8.420 | 192,500 |
| 2025-10-14 | 8.060 | 8.380 | 7.910 | 8.060 | 8.060 | 160,500 |
| 2025-10-13 | 8.000 | 8.100 | 7.710 | 8.060 | 8.060 | 54,000 |
| 2025-10-10 | 8.050 | 8.100 | 7.710 | 8.040 | 8.040 | 38,500 |
| 2025-10-09 | 8.490 | 8.500 | 7.930 | 8.100 | 8.100 | 272,000 |
| 2025-10-08 | 8.320 | 8.540 | 8.120 | 8.440 | 8.440 | 282,500 |
| 2025-10-06 | 7.830 | 8.340 | 7.790 | 8.320 | 8.320 | 198,000 |
| 2025-10-03 | 7.750 | 7.830 | 7.750 | 7.780 | 7.780 | 18,500 |
| 2025-10-02 | 7.700 | 7.890 | 7.700 | 7.830 | 7.830 | 76,500 |
| 2025-09-30 | 7.600 | 7.770 | 7.600 | 7.700 | 7.700 | 162,000 |
| 2025-09-29 | 7.810 | 7.810 | 7.600 | 7.610 | 7.610 | 290,500 |
| 2025-09-26 | 7.600 | 7.860 | 7.300 | 7.810 | 7.810 | 284,500 |
| 2025-09-25 | 7.850 | 7.990 | 7.500 | 7.840 | 7.840 | 141,500 |
| 2025-09-24 | 7.660 | 7.850 | 7.650 | 7.850 | 7.850 | 115,500 |
| 2025-09-23 | 7.470 | 7.660 | 7.280 | 7.660 | 7.660 | 88,000 |
| 2025-09-22 | 7.560 | 7.640 | 7.490 | 7.500 | 7.500 | 140,500 |
| 2025-09-19 | 7.600 | 7.800 | 7.510 | 7.640 | 7.640 | 176,500 |
| 2025-09-18 | 7.280 | 7.800 | 7.280 | 7.530 | 7.530 | 458,500 |
| 2025-09-17 | 7.070 | 7.280 | 7.070 | 7.280 | 7.280 | 160,500 |
| 2025-09-16 | 7.090 | 7.150 | 7.080 | 7.140 | 7.140 | 174,500 |
| 2025-09-15 | 7.130 | 7.160 | 7.120 | 7.160 | 7.160 | 73,500 |
| 2025-09-12 | 7.150 | 7.190 | 7.070 | 7.150 | 7.150 | 176,000 |
| 2025-09-11 | 7.190 | 7.200 | 7.170 | 7.190 | 7.190 | 103,500 |
| 2025-09-10 | 7.100 | 7.200 | 7.060 | 7.200 | 7.200 | 264,500 |
| 2025-09-09 | 7.160 | 7.160 | 7.100 | 7.160 | 7.160 | 7,000 |
| 2025-09-08 | 7.220 | 7.240 | 6.930 | 7.160 | 7.160 | 287,500 |
| 2025-09-05 | 7.170 | 7.250 | 7.090 | 7.250 | 7.250 | 89,000 |
| 2025-09-04 | 7.100 | 7.200 | 7.100 | 7.170 | 7.170 | 152,500 |
| 2025-09-03 | 7.150 | 7.180 | 7.110 | 7.180 | 7.180 | 41,000 |
| 2025-09-02 | 7.160 | 7.190 | 7.100 | 7.190 | 7.190 | 153,000 |
| 2025-09-01 | 7.050 | 7.230 | 7.050 | 7.190 | 7.190 | 134,500 |
| 2025-08-29 | 6.600 | 7.080 | 6.600 | 7.000 | 7.000 | 445,000 |
| 2025-08-28 | 6.430 | 6.430 | 6.300 | 6.350 | 6.350 | 45,000 |
| 2025-08-27 | 6.530 | 6.530 | 6.300 | 6.430 | 6.430 | 95,500 |
| 2025-08-26 | 6.610 | 6.780 | 6.450 | 6.530 | 6.530 | 240,000 |
| 2025-08-25 | 6.780 | 6.850 | 6.500 | 6.610 | 6.610 | 202,000 |
| 2025-08-22 | 6.500 | 6.770 | 6.500 | 6.750 | 6.750 | 175,500 |
| 2025-08-21 | 6.580 | 6.630 | 6.490 | 6.500 | 6.500 | 425,500 |
| 2025-08-20 | 6.540 | 6.550 | 6.520 | 6.540 | 6.540 | 16,000 |
| 2025-08-19 | 6.590 | 6.590 | 6.500 | 6.500 | 6.500 | 159,000 |
| 2025-08-18 | 6.090 | 6.410 | 6.090 | 6.410 | 6.410 | 775,000 |
| 2025-08-15 | 6.240 | 6.240 | 6.100 | 6.120 | 6.120 | 170,000 |
| 2025-08-14 | 6.200 | 6.230 | 6.170 | 6.220 | 6.220 | 1,036,007 |
| 2025-08-13 | 6.020 | 6.210 | 6.020 | 6.170 | 6.170 | 1,132,013 |
| 2025-08-12 | 5.860 | 6.080 | 5.860 | 6.020 | 6.020 | 634,000 |
| 2025-08-11 | 5.850 | 5.900 | 5.830 | 5.860 | 5.860 | 232,500 |
| 2025-08-08 | 5.860 | 5.870 | 5.830 | 5.850 | 5.850 | 102,500 |
| 2025-08-07 | 5.880 | 5.880 | 5.830 | 5.840 | 5.840 | 154,000 |
| 2025-08-06 | 5.830 | 5.830 | 5.820 | 5.820 | 5.820 | 113,500 |
| 2025-08-05 | 5.840 | 5.850 | 5.820 | 5.820 | 5.820 | 66,001 |
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.