Carmen Century Investment Limited (HKG:0612)
Hong Kong · Delayed Price · Currency is HKD 0.3350
+0.0650 (24.07%)
Jun 27, 2025, 4:08 PM HKT
Carmen Century Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 27, 2025 | 0.25 | 0.34 | 0.25 | 0.34 | 0.34 | 24.07% | 8,168,000 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | - | 5,296,000 |
| Jun 25, 2025 | 0.24 | 0.28 | 0.19 | 0.27 | 0.27 | 14.89% | 12,176,000 |
| 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% | 4,216,000 |
| 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% | 1,296,000 |
| 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% | 2,216,000 |
| 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% | 6,408,000 |
| 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% | 7,144,000 |
| Jun 4, 2025 | 0.80 | 0.90 | 0.61 | 0.65 | 0.65 | -15.58% | 21,360,400 |
| Jun 3, 2025 | 0.44 | 0.80 | 0.44 | 0.77 | 0.77 | 77.01% | 39,744,000 |
| 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% | 6,624,000 |
| May 29, 2025 | 0.37 | 0.48 | 0.37 | 0.44 | 0.44 | 20.55% | 18,404,449 |
| 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% | 2,328,000 |
| May 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 7.88% | 2,848,000 |
| 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% | 1,300,000 |
| 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% | 288,000 |
| May 15, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -4.39% | 1,240,000 |