Carry Wealth Holdings Limited (HKG:0643)
Hong Kong · Delayed Price · Currency is HKD 0.2050
-0.0100 (-4.65%)
Jun 18, 2026, 4:08 PM HKT
Carry Wealth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 320,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 100,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | 300,000 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 340,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 180,000 |
| Jun 11, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.43% | 490,000 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.83% | 580,000 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.46% | 440,000 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 1,790,000 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 4, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.56% | 960,000 |
| Jun 3, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 0.90% | 1,620,000 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.88% | 4,860,000 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | 1,040,000 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | - | 400,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 420,000 |
| May 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 2,490,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 2,810,000 |
| 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 |