Carpenter Tan Holdings Limited (0837.HK) HKSE

7.10

-0.15(-2.07%)

Updated at September 08 03:10PM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.177.257.257.257.0996,500
September 04, 20257.17.177.177.27.1152,000
September 03, 20257.157.187.187.187.1141,000
September 02, 20257.167.197.197.197.1153,000
September 01, 20257.057.197.197.237.05141,500
August 29, 20256.6777.086.6445,000
August 28, 20256.436.356.356.436.356,000
August 27, 20256.536.436.436.536.395,500
August 26, 20256.616.536.536.786.45241,500
August 25, 20256.786.616.616.856.5202,000
August 22, 20256.56.756.756.776.5176,000
August 21, 20256.586.56.56.636.49425,500
August 20, 20256.546.546.546.556.5216,000
August 19, 20256.596.56.56.596.5160,000
August 18, 20256.096.416.416.416.09783,500
August 15, 20256.246.126.126.246.1173,500
August 14, 20256.26.226.226.236.171.04M
August 13, 20256.026.176.176.216.021.13M
August 12, 20255.866.026.026.085.86634,500
August 11, 20255.855.865.865.95.83232,500
August 08, 20255.865.855.855.875.83114,500
August 07, 20255.885.845.845.885.83154,500
August 06, 20255.835.825.825.835.82117,500
August 05, 20255.845.825.825.855.8266,001
August 04, 20255.855.855.855.855.81241,500
August 01, 20255.895.865.865.895.8629,500
July 31, 20255.865.865.865.865.83237,500
July 30, 20255.95.865.865.95.86114,000
July 29, 20255.875.885.885.885.8747,500
July 28, 20255.955.95.95.955.88212,501
July 25, 20255.95.925.925.925.9423,500
July 24, 20255.865.95.95.945.86437,000
July 23, 20255.95.95.95.955.9276,000
July 22, 20255.95.95.95.95.8869,501
July 21, 20255.975.885.885.975.83138,000
July 18, 20255.835.835.835.835.82250,000
July 17, 20255.855.835.835.855.8348,500
July 16, 20255.845.845.845.855.8350,000
July 15, 20255.855.845.845.865.84183,001
July 14, 20255.835.855.855.855.82194,500
July 11, 20255.855.835.835.855.82135,000
July 10, 20255.825.835.835.845.8283,500
July 09, 20255.835.855.855.855.8238,000
July 08, 20255.95.835.835.95.8363,500
July 07, 20255.835.825.825.845.8159,000
July 04, 20255.865.835.835.885.83100,000
July 03, 20255.895.865.865.895.86218,500
July 02, 20255.855.95.95.95.85183,000
June 30, 20255.885.855.855.885.8523,000
June 27, 20255.885.865.865.885.8617,000
June 26, 20255.885.885.885.885.8675,000
June 25, 20255.885.885.885.95.86172,000
June 24, 20255.895.885.885.895.8814,500
June 23, 20255.885.885.885.895.8836,500
June 20, 20255.875.895.95.95.8780,500
June 19, 20255.915.875.875.915.8740,000
June 18, 20255.965.915.915.965.966,500
June 17, 20255.925.915.915.925.965,500
June 16, 20255.95.925.925.945.9102,000
June 13, 20255.955.955.955.955.928,000