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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.25	0.25	0.25	0.25	0.24	160,000
July 02, 2025	0.26	0.26	0.26	0.26	0.26	0
June 30, 2025	0.25	0.26	0.26	0.26	0.24	16.22M
June 27, 2025	0.25	0.26	0.26	0.27	0.25	213,000
June 26, 2025	0.27	0.26	0.26	0.27	0.26	90,000
June 25, 2025	0.26	0.28	0.28	0.3	0.26	990,000
June 24, 2025	0.24	0.26	0.26	0.27	0.24	17.09M
June 23, 2025	0.24	0.24	0.24	0.26	0.23	1.23M
June 20, 2025	0.21	0.21	0.21	0.21	0.21	0
June 19, 2025	0.21	0.21	0.21	0.25	0.2	640,000
June 18, 2025	0.2	0.2	0.2	0.2	0.2	50,000
June 17, 2025	0.2	0.2	0.2	0.23	0.2	2.26M
June 16, 2025	0.21	0.21	0.21	0.21	0.19	660,000
June 13, 2025	0.21	0.21	0.21	0.21	0.21	0
June 12, 2025	0.21	0.21	0.21	0.21	0.21	0

Carry Wealth Holdings Limited (0643.HK) HKSE