Carry Wealth Holdings Limited (0643.HK) HKSE
0.24
-0.005(-2.05%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.24
-0.005(-2.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 380,000 |
| April 01, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 1.56M |
| March 31, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 1.37M |
| March 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 1.21M |
| March 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 840,000 |
| March 26, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 700,000 |
| March 25, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 790,000 |
| March 24, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 850,000 |
| March 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 350,000 |
| March 20, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 30,000 |
| March 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 370,000 |
| March 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 100,000 |
| March 17, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 520,000 |
| March 16, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 430,000 |
| March 13, 2026 | 0.24 | 0.26 | 0.26 | 0.26 | 0.24 | 50,000 |
| March 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 540,000 |
| March 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 898,000 |
| March 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 210,000 |
| March 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 70,000 |
| March 06, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 510,000 |
| March 05, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 390,000 |
| March 04, 2026 | 0.24 | 0.24 | 0.24 | 0.27 | 0.24 | 1.13M |
| March 03, 2026 | 0.21 | 0.24 | 0.24 | 0.26 | 0.21 | 2.69M |
| March 02, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 1.9M |
| February 27, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 790,000 |
| February 26, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 950,000 |
| February 25, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 1.26M |
| February 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 |
| February 23, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 720,000 |
| February 20, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 130,000 |
| February 16, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 10,000 |
| February 13, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.2 | 450,000 |
| February 12, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.2 | 770,000 |
| February 11, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.22 | 750,000 |
| February 10, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 1.32M |
| February 09, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 160,000 |
| February 06, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 120,000 |
| February 05, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| February 04, 2026 | 0.23 | 0.24 | 0 | 0.24 | 0.23 | 20,000 |
| February 03, 2026 | 0.23 | 0.24 | 0 | 0.25 | 0.22 | 440,000 |
| February 02, 2026 | 0.25 | 0.23 | 0 | 0.25 | 0.23 | 690,000 |
| January 30, 2026 | 0.27 | 0.25 | 0 | 0.27 | 0.24 | 720,000 |
| January 29, 2026 | 0.28 | 0.26 | 0 | 0.28 | 0.25 | 1.04M |
| January 28, 2026 | 0.28 | 0.28 | 0 | 0.28 | 0.28 | 370,000 |
| January 27, 2026 | 0.28 | 0.28 | 0 | 0.28 | 0.28 | 280,000 |
| January 26, 2026 | 0.28 | 0.28 | 0 | 0.3 | 0.28 | 820,000 |
| January 23, 2026 | 0.29 | 0.28 | 0 | 0.3 | 0.28 | 350,000 |
| January 22, 2026 | 0.28 | 0.28 | 0 | 0.28 | 0.28 | 140,000 |
| January 21, 2026 | 0.29 | 0.29 | 0 | 0.29 | 0.28 | 640,000 |
| January 20, 2026 | 0.29 | 0.29 | 0 | 0.3 | 0.29 | 500,000 |
| January 19, 2026 | 0.3 | 0.3 | 0 | 0.3 | 0.28 | 400,000 |
| January 16, 2026 | 0.31 | 0.3 | 0 | 0.31 | 0.28 | 1.41M |
| January 15, 2026 | 0.3 | 0.31 | 0 | 0.34 | 0.29 | 2.1M |
| January 14, 2026 | 0.33 | 0.31 | 0 | 0.34 | 0.28 | 3.34M |
| January 13, 2026 | 0.25 | 0.33 | 0 | 0.35 | 0.25 | 5.86M |
| January 12, 2026 | 0.25 | 0.25 | 0 | 0.26 | 0.24 | 1.24M |
| January 09, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 670,000 |
| January 08, 2026 | 0.23 | 0.24 | 0 | 0.24 | 0.23 | 740,000 |
| January 07, 2026 | 0.21 | 0.23 | 0 | 0.25 | 0.21 | 2.87M |
| January 06, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 1.51M |