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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.27	0.27	0.28	0.26	2.78M
December 03, 2025	0.28	0.27	0.27	0.28	0.27	900,000
December 02, 2025	0.28	0.28	0.28	0.28	0.27	1.34M
December 01, 2025	0.27	0.28	0.28	0.28	0.27	2.82M
November 28, 2025	0.28	0.28	0.28	0.28	0.28	1.04M
November 27, 2025	0.28	0.28	0.28	0.28	0.27	2.07M
November 26, 2025	0.28	0.28	0.28	0.28	0.27	910,000
November 25, 2025	0.28	0.28	0.28	0.28	0.28	740,000
November 24, 2025	0.28	0.28	0.28	0.3	0.28	1.76M
November 21, 2025	0.27	0.28	0.28	0.28	0.27	1.25M
November 20, 2025	0.27	0.28	0.28	0.3	0.26	940,000
November 19, 2025	0.28	0.27	0.27	0.28	0.27	1.08M
November 18, 2025	0.28	0.28	0.28	0.3	0.28	1.39M
November 17, 2025	0.28	0.28	0.28	0.3	0.28	2.31M
November 14, 2025	0.26	0.28	0.28	0.31	0.26	3.45M
November 13, 2025	0.3	0.28	0.28	0.3	0.27	3.38M
November 12, 2025	0.32	0.3	0.3	0.32	0.28	10.53M
November 11, 2025	0.21	0.31	0.31	0.34	0.21	54.22M
November 10, 2025	0.2	0.21	0.21	0.23	0.2	5.42M
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

Carry Wealth Holdings Limited (0643.HK) HKSE