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 |
Page 1 of 1 · 21 trading days
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.