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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.22	0.2	0.2	0.22	0.19	17.52M
November 06, 2025	0.25	0.23	0.23	0.25	0.22	5.81M
November 05, 2025	0.3	0.26	0.26	0.3	0.25	10.43M
November 04, 2025	0.3	0.3	0.3	0.32	0.28	5.37M
November 03, 2025	0.38	0.32	0.32	0.4	0.3	7.98M
October 31, 2025	0.49	0.39	0.39	0.5	0.38	7.26M
October 30, 2025	0.52	0.49	0.49	0.55	0.47	6.27M
October 28, 2025	0.43	0.52	0.52	0.59	0.42	8.26M
October 27, 2025	0.68	0.45	0.45	0.68	0.4	18.78M
October 24, 2025	0.64	0.64	0.64	0.64	0.64	0
October 23, 2025	0.64	0.64	0.64	0.64	0.64	0
October 22, 2025	0.64	0.64	0.64	0.64	0.64	0
October 21, 2025	0.64	0.64	0.64	0.64	0.64	0
October 20, 2025	0.64	0.64	0.64	0.64	0.64	0
October 17, 2025	0.64	0.64	0.64	0.64	0.64	0
October 16, 2025	0.64	0.64	0.64	0.64	0.64	0
October 15, 2025	0.64	0.64	0.64	0.64	0.64	0
October 14, 2025	0.64	0.64	0.64	0.64	0.64	0
October 13, 2025	0.64	0.64	0.64	0.64	0.64	0
October 10, 2025	0.64	0.64	0.64	0.64	0.64	0
October 09, 2025	0.64	0.64	0.64	0.64	0.64	0
October 08, 2025	0.64	0.64	0.64	0.64	0.64	0
October 06, 2025	0.64	0.64	0.64	0.64	0.64	0
October 03, 2025	0.64	0.64	0.64	0.64	0.64	0
October 02, 2025	0.64	0.64	0.64	0.64	0.64	0
September 30, 2025	0.64	0.64	0.64	0.64	0.64	0
September 29, 2025	0.64	0.64	0.64	0.64	0.64	0
September 26, 2025	0.64	0.64	0.64	0.64	0.64	0
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

Carry Wealth Holdings Limited (0643.HK) HKSE