Carry Wealth Holdings Limited - 0643.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.64	0.64	0.64	0.64	0.64	0
September 24, 2025	0.64	0.64	0.64	0.64	0.64	0
September 23, 2025	0.64	0.64	0.64	0.64	0.64	0
September 22, 2025	0.64	0.64	0.64	0.64	0.64	0
September 19, 2025	0.64	0.64	0.64	0.64	0.64	0
September 18, 2025	0.64	0.64	0.64	0.64	0.64	0
September 17, 2025	0.64	0.64	0.64	0.64	0.64	0
September 16, 2025	0.64	0.64	0.64	0.64	0.64	0
September 15, 2025	0.64	0.64	0.64	0.64	0.64	0
September 12, 2025	0.64	0.64	0.64	0.64	0.64	0
September 11, 2025	0.64	0.64	0.64	0.64	0.64	0
September 10, 2025	0.64	0.64	0.64	0.64	0.64	0
September 09, 2025	0.64	0.64	0.64	0.64	0.64	0
September 08, 2025	0.64	0.64	0.64	0.64	0.64	0
September 05, 2025	0.64	0.64	0.64	0.64	0.64	0
September 04, 2025	0.59	0.64	0.64	0.69	0.58	25.08M
September 03, 2025	0.44	0.6	0.6	0.6	0.42	4.92M
September 02, 2025	0.52	0.46	0.46	0.52	0.46	1.17M
September 01, 2025	0.46	0.5	0.5	0.53	0.45	2.42M
August 29, 2025	0.44	0.45	0.45	0.48	0.44	1.96M
August 28, 2025	0.51	0.44	0.44	0.55	0.41	4.97M
August 27, 2025	0.54	0.51	0.51	0.55	0.51	1.12M
August 26, 2025	0.62	0.54	0.54	0.62	0.54	10.18M
August 25, 2025	0.81	0.61	0.61	0.81	0.51	38.14M
August 22, 2025	0.9	0.81	0.81	0.94	0.79	7.91M
August 21, 2025	0.68	0.88	0.88	0.97	0.68	10.84M
August 20, 2025	0.68	0.68	0.68	0.69	0.64	1.1M
August 19, 2025	0.61	0.65	0.65	0.73	0.61	23.14M
August 18, 2025	0.61	0.63	0.63	0.64	0.6	14.21M
August 15, 2025	0.6	0.61	0.61	0.62	0.6	8.77M
August 14, 2025	0.6	0.62	0.62	0.62	0.6	1.45M
August 13, 2025	0.6	0.63	0.63	0.63	0.59	13.14M
August 12, 2025	0.6	0.61	0.61	0.62	0.57	11.06M
August 11, 2025	0.6	0.6	0.6	0.64	0.53	14.41M
August 08, 2025	0.65	0.6	0.6	0.66	0.56	1.95M
August 07, 2025	0.53	0.65	0.65	0.66	0.53	6.84M
August 06, 2025	0.52	0.53	0.53	0.55	0.5	6.67M
August 05, 2025	0.47	0.5	0.5	0.52	0.46	1.55M
August 04, 2025	0.49	0.5	0.5	0.51	0.4	16.01M
August 01, 2025	0.45	0.48	0.48	0.51	0.42	3.37M
July 31, 2025	0.37	0.45	0.45	0.6	0.37	7.83M
July 30, 2025	0.32	0.37	0.37	0.39	0.32	710,000
July 29, 2025	0.3	0.33	0.33	0.35	0.28	620,000
July 28, 2025	0.29	0.3	0.3	0.3	0.28	2.69M
July 25, 2025	0.3	0.3	0.3	0.31	0.28	320,000
July 24, 2025	0.3	0.3	0.3	0.31	0.26	4.59M
July 23, 2025	0.29	0.3	0.3	0.3	0.29	380,000
July 22, 2025	0.29	0.29	0.29	0.3	0.27	140,000
July 21, 2025	0.27	0.29	0.29	0.3	0.26	1.26M
July 18, 2025	0.27	0.27	0.27	0.27	0.27	180,000
July 17, 2025	0.27	0.27	0.27	0.27	0.26	60,000
July 16, 2025	0.27	0.27	0.27	0.27	0.27	0
July 15, 2025	0.26	0.27	0.27	0.28	0.26	410,000
July 14, 2025	0.27	0.27	0.27	0.27	0.27	140,000
July 11, 2025	0.28	0.28	0.28	0.29	0.27	210,000
July 10, 2025	0.27	0.29	0.29	0.3	0.27	15.65M
July 09, 2025	0.27	0.27	0.27	0.27	0.25	740,000
July 08, 2025	0.24	0.28	0.28	0.3	0.24	11.19M
July 07, 2025	0.27	0.26	0.26	0.28	0.26	470,000
July 04, 2025	0.26	0.27	0.27	0.31	0.26	740,000

Carry Wealth Holdings Limited (0643.HK) HKSE