Carpenter Tan Holdings Limited (0837.HK) HKSE
7.63
-0.06(-0.78%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.63
-0.06(-0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.68 | 7.63 | 7.63 | 7.71 | 7.6 | 87,500 |
| March 12, 2026 | 7.71 | 7.69 | 7.69 | 7.71 | 7.5 | 27,500 |
| March 10, 2026 | 7.61 | 7.65 | 7.65 | 7.65 | 7.61 | 1,000 |
| March 09, 2026 | 7.68 | 7.65 | 7.65 | 7.68 | 7.49 | 12,500 |
| March 06, 2026 | 7.7 | 7.72 | 7.72 | 7.75 | 7.68 | 29,500 |
| March 05, 2026 | 7.72 | 7.75 | 7.75 | 7.75 | 7.71 | 21,500 |
| March 04, 2026 | 7.73 | 7.71 | 7.71 | 7.73 | 7.68 | 18,000 |
| March 03, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
| March 02, 2026 | 7.9 | 7.83 | 7.83 | 7.9 | 7.82 | 35,500 |
| February 27, 2026 | 7.81 | 7.86 | 7.86 | 7.87 | 7.8 | 24,380 |
| February 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| February 25, 2026 | 7.8 | 7.81 | 7.81 | 7.81 | 7.8 | 4,000 |
| February 24, 2026 | 7.87 | 7.86 | 7.86 | 7.87 | 7.86 | 3,000 |
| February 23, 2026 | 7.9 | 7.88 | 7.88 | 7.9 | 7.88 | 1,000 |
| February 16, 2026 | 7.8 | 7.8 | 0 | 7.8 | 7.8 | 0 |
| February 13, 2026 | 7.8 | 7.78 | 0 | 7.8 | 7.77 | 69,000 |
| February 12, 2026 | 7.8 | 7.84 | 0 | 7.84 | 7.8 | 20,500 |
| February 11, 2026 | 7.81 | 7.85 | 0 | 7.94 | 7.81 | 16,000 |
| February 10, 2026 | 7.79 | 7.8 | 0 | 7.8 | 7.79 | 62,500 |
| February 09, 2026 | 7.8 | 7.68 | 0 | 7.8 | 7.68 | 76,000 |
| February 06, 2026 | 7.7 | 7.68 | 0 | 7.7 | 7.67 | 80,500 |
| February 05, 2026 | 7.7 | 7.7 | 0 | 7.71 | 7.68 | 22,000 |
| February 04, 2026 | 7.71 | 7.7 | 0 | 7.71 | 7.7 | 21,000 |
| February 03, 2026 | 7.7 | 7.68 | 0 | 7.73 | 7.67 | 21,000 |
| February 02, 2026 | 7.74 | 7.67 | 0 | 7.74 | 7.66 | 36,000 |
| January 30, 2026 | 7.72 | 7.74 | 0 | 7.8 | 7.67 | 142,500 |
| January 29, 2026 | 7.74 | 7.85 | 0 | 7.85 | 7.67 | 84,500 |
| January 28, 2026 | 7.71 | 7.81 | 0 | 7.81 | 7.6 | 143,000 |
| January 27, 2026 | 7.74 | 7.69 | 0 | 7.74 | 7.69 | 44,000 |
| January 26, 2026 | 7.61 | 7.71 | 0 | 7.76 | 7.61 | 32,000 |
| January 23, 2026 | 7.64 | 7.61 | 0 | 7.72 | 7.58 | 33,500 |
| January 22, 2026 | 7.71 | 7.52 | 0 | 7.71 | 7.5 | 63,500 |
| January 21, 2026 | 7.75 | 7.7 | 0 | 7.76 | 7.7 | 38,500 |
| January 20, 2026 | 7.81 | 7.75 | 0 | 7.81 | 7.75 | 89,500 |
| January 19, 2026 | 7.87 | 7.8 | 0 | 7.93 | 7.7 | 55,000 |
| January 16, 2026 | 7.8 | 7.86 | 0 | 7.9 | 7.8 | 156,000 |
| January 15, 2026 | 7.8 | 7.81 | 0 | 7.92 | 7.67 | 53,500 |
| January 14, 2026 | 7.67 | 7.68 | 0 | 7.78 | 7.64 | 37,500 |
| January 13, 2026 | 7.7 | 7.67 | 0 | 7.78 | 7.65 | 91,500 |
| January 12, 2026 | 7.76 | 7.5 | 0 | 7.76 | 7.5 | 51,000 |
| January 09, 2026 | 7.75 | 7.68 | 0 | 7.8 | 7.68 | 48,000 |
| January 08, 2026 | 7.99 | 7.75 | 0 | 8 | 7.61 | 68,000 |
| January 07, 2026 | 7.99 | 7.98 | 0 | 7.99 | 7.98 | 2,500 |
| January 06, 2026 | 7.81 | 8 | 0 | 8.05 | 7.8 | 91,500 |
| January 05, 2026 | 7.89 | 7.89 | 0 | 8 | 7.89 | 108,000 |
| January 02, 2026 | 8.02 | 7.89 | 0 | 8.02 | 7.88 | 24,500 |
| December 31, 2025 | 7.77 | 7.92 | 0 | 7.92 | 7.77 | 20,500 |
| December 30, 2025 | 7.83 | 7.78 | 0 | 7.88 | 7.71 | 33,000 |
| December 29, 2025 | 7.79 | 7.83 | 0 | 7.85 | 7.79 | 22,000 |
| December 24, 2025 | 7.9 | 7.98 | 0 | 7.98 | 7.85 | 4,000 |
| December 23, 2025 | 7.52 | 7.98 | 0 | 8 | 7.52 | 46,500 |
| December 22, 2025 | 7.9 | 7.98 | 0 | 8.08 | 7.79 | 80,000 |
| December 19, 2025 | 7.59 | 7.71 | 0 | 7.79 | 7.59 | 35,500 |
| December 18, 2025 | 7.69 | 7.59 | 0 | 7.7 | 7.58 | 37,500 |
| December 17, 2025 | 7.62 | 7.6 | 0 | 7.62 | 7.5 | 31,500 |
| December 16, 2025 | 7.72 | 7.63 | 0 | 7.72 | 7.62 | 53,000 |
| December 15, 2025 | 7.93 | 7.72 | 0 | 7.93 | 7.71 | 24,500 |
| December 12, 2025 | 7.9 | 7.87 | 0 | 7.95 | 7.7 | 37,000 |
| December 11, 2025 | 7.68 | 7.7 | 0 | 7.7 | 7.65 | 19,500 |
| December 10, 2025 | 7.65 | 7.68 | 0 | 7.68 | 7.56 | 49,500 |