Carry Wealth Holdings Limited (HKG:0643)
Hong Kong · Delayed Price · Currency is HKD 0.2320
-0.0080 (-3.33%)
May 22, 2026, 2:35 PM HKT
Carry Wealth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 970,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 2,880,000 |
| May 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 5,900,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 740,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 105,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 670,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 2,460,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 2,970,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 2,240,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | 2,140,000 |
| May 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.22% | 1,890,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 1,070,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.61% | 830,000 |
| May 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.18% | 1,080,000 |
| May 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.45% | 1,480,000 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 920,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 500,000 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 280,000 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.22% | 1,310,000 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,950,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 590,000 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 450,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.41% | 1,980,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.40% | 1,260,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 90,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 380,000 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 1,010,000 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 540,000 |
| Apr 10, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 8.16% | 5,650,000 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 780,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 3,000,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.05% | 370,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,550,000 |
| Mar 31, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.10% | 1,370,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 1,210,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.28% | 840,000 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.83% | 670,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 770,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.83% | 820,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 340,000 |
| Mar 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.28% | 30,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 360,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 510,000 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 420,000 |
| Mar 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 50,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 540,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 888,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.66% | 760,000 |