Carmen Century Investment Limited (HKG:0612)
Hong Kong · Delayed Price · Currency is HKD 0.3350
+0.0650 (24.07%)
At close: Jun 27, 2025
Carmen Century Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.25 | 0.34 | 0.25 | 0.34 | 0.34 | 24.07% | 8,152,000 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | - | 4,976,000 |
| Jun 25, 2025 | 0.24 | 0.28 | 0.19 | 0.27 | 0.27 | 14.89% | 12,112,000 |
| Jun 24, 2025 | 0.35 | 0.35 | 0.24 | 0.24 | 0.24 | -42.68% | 23,680,000 |
| Jun 23, 2025 | 0.48 | 0.48 | 0.40 | 0.41 | 0.41 | -15.46% | 4,184,000 |
| Jun 20, 2025 | 0.49 | 0.54 | 0.49 | 0.49 | 0.49 | - | 984,000 |
| Jun 19, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.90% | 1,288,000 |
| Jun 18, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | - | 784,000 |
| Jun 17, 2025 | 0.52 | 0.56 | 0.50 | 0.51 | 0.51 | -1.92% | 1,512,000 |
| Jun 16, 2025 | 0.46 | 0.59 | 0.46 | 0.52 | 0.52 | 14.29% | 4,016,000 |
| Jun 13, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -4.21% | 1,488,000 |
| Jun 12, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -2.06% | 3,392,000 |
| Jun 11, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | 5.43% | 2,208,000 |
| Jun 10, 2025 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -13.21% | 4,060,000 |
| Jun 9, 2025 | 0.60 | 0.68 | 0.50 | 0.53 | 0.53 | -10.17% | 6,400,000 |
| Jun 6, 2025 | 0.60 | 0.66 | 0.59 | 0.59 | 0.59 | -1.67% | 3,528,000 |
| Jun 5, 2025 | 0.65 | 0.69 | 0.56 | 0.60 | 0.60 | -7.69% | 7,128,000 |
| Jun 4, 2025 | 0.80 | 0.90 | 0.61 | 0.65 | 0.65 | -15.58% | 21,328,400 |
| Jun 3, 2025 | 0.44 | 0.80 | 0.44 | 0.77 | 0.77 | 77.01% | 39,704,000 |
| Jun 2, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 6.10% | 2,912,000 |
| May 30, 2025 | 0.45 | 0.47 | 0.40 | 0.41 | 0.41 | -6.82% | 6,616,000 |
| May 29, 2025 | 0.37 | 0.48 | 0.37 | 0.44 | 0.44 | 20.55% | 18,396,440 |
| May 28, 2025 | 0.29 | 0.37 | 0.29 | 0.37 | 0.37 | 28.07% | 10,088,000 |
| May 27, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 9.62% | 2,304,000 |
| May 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 7.88% | 2,824,000 |
| May 23, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.99% | 1,712,000 |
| May 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 8.33% | 1,260,000 |
| May 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.26% | 400,000 |
| May 20, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -0.45% | 464,000 |
| May 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 720,000 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 208,000 |
| May 15, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -4.39% | 1,240,000 |
| May 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 384,000 |
| May 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.76% | 80,000 |
| May 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.43% | 176,000 |
| May 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 96,000 |
| May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 72,000 |
| May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 208,000 |
| May 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.30% | 608,000 |
| May 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.71% | 1,320,000 |
| Apr 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 200,000 |
| Apr 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 1,056,000 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 272,000 |
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 320,000 |
| Apr 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 232,000 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 392,000 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 696,000 |
| Apr 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.30% | 696,000 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 724,000 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 840,000 |