Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong · Delayed Price · Currency is HKD 5.86
0.00 (0.00%)
Aug 1, 2025, 3:22 PM HKT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | - | 29,500 |
| Jul 31, 2025 | 5.86 | 5.86 | 5.83 | 5.86 | 5.86 | - | 237,500 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.34% | 114,000 |
| Jul 29, 2025 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | -0.34% | 47,500 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.88 | 5.90 | 5.90 | -0.34% | 212,501 |
| Jul 25, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | 0.34% | 423,500 |
| Jul 24, 2025 | 5.86 | 5.94 | 5.86 | 5.90 | 5.90 | - | 437,000 |
| Jul 23, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 276,000 |
| Jul 22, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | 0.17% | 69,501 |
| Jul 21, 2025 | 5.97 | 5.97 | 5.83 | 5.89 | 5.89 | 1.03% | 138,000 |
| Jul 18, 2025 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | - | 250,000 |
| Jul 17, 2025 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | -0.17% | 48,500 |
| Jul 16, 2025 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | - | 50,000 |
| Jul 15, 2025 | 5.85 | 5.86 | 5.84 | 5.84 | 5.84 | -0.17% | 183,001 |
| Jul 14, 2025 | 5.83 | 5.85 | 5.82 | 5.85 | 5.85 | 0.34% | 194,500 |
| Jul 11, 2025 | 5.85 | 5.85 | 5.82 | 5.83 | 5.83 | - | 135,000 |
| Jul 10, 2025 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | -0.34% | 83,500 |
| Jul 9, 2025 | 5.83 | 5.85 | 5.82 | 5.85 | 5.85 | 0.34% | 38,000 |
| Jul 8, 2025 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | 0.17% | 63,500 |
| Jul 7, 2025 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | -0.17% | 59,000 |
| Jul 4, 2025 | 5.86 | 5.88 | 5.83 | 5.83 | 5.83 | -0.51% | 100,000 |
| Jul 3, 2025 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | -0.68% | 218,500 |
| Jul 2, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 183,000 |
| Jun 30, 2025 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | -0.17% | 23,000 |
| Jun 27, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.34% | 17,000 |
| Jun 26, 2025 | 5.88 | 5.88 | 5.86 | 5.88 | 5.88 | - | 75,000 |
| Jun 25, 2025 | 5.88 | 5.90 | 5.86 | 5.88 | 5.88 | - | 172,000 |
| Jun 24, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | - | 14,500 |
| Jun 23, 2025 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | -0.17% | 36,500 |
| Jun 20, 2025 | 5.87 | 5.90 | 5.87 | 5.89 | 5.89 | 0.34% | 80,500 |
| Jun 19, 2025 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | -0.68% | 40,000 |
| Jun 18, 2025 | 5.96 | 5.96 | 5.90 | 5.91 | 5.91 | - | 66,500 |
| Jun 17, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | -0.17% | 65,500 |
| Jun 16, 2025 | 5.90 | 5.94 | 5.90 | 5.92 | 5.92 | -0.50% | 102,000 |
| Jun 13, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 28,000 |
| Jun 12, 2025 | 5.96 | 5.97 | 5.92 | 5.95 | 5.95 | 0.51% | 132,500 |
| Jun 11, 2025 | 5.92 | 5.94 | 5.90 | 5.92 | 5.92 | 0.34% | 262,000 |
| Jun 10, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -0.17% | 105,500 |
| Jun 9, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | 0.17% | 81,000 |
| Jun 6, 2025 | 5.89 | 5.92 | 5.88 | 5.90 | 5.90 | 0.34% | 174,000 |
| Jun 5, 2025 | 5.88 | 5.91 | 5.87 | 5.88 | 5.88 | 0.34% | 248,500 |
| Jun 4, 2025 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | - | 62,500 |
| Jun 3, 2025 | 5.90 | 5.91 | 5.84 | 5.86 | 5.86 | 0.34% | 47,020 |
| Jun 2, 2025 | 5.86 | 5.90 | 5.80 | 5.84 | 5.84 | -0.34% | 51,000 |
| May 30, 2025 | 5.86 | 5.86 | 5.76 | 5.86 | 5.86 | -3.46% | 32,000 |
| May 29, 2025 | 6.09 | 6.10 | 6.04 | 6.07 | 5.70 | - | 207,000 |
| May 28, 2025 | 6.08 | 6.09 | 6.01 | 6.07 | 5.70 | 0.33% | 302,000 |
| May 27, 2025 | 6.06 | 6.07 | 6.02 | 6.05 | 5.68 | -0.17% | 109,500 |
| May 26, 2025 | 6.05 | 6.07 | 6.01 | 6.06 | 5.69 | 0.17% | 123,500 |
| May 23, 2025 | 6.00 | 6.06 | 5.99 | 6.05 | 5.68 | 0.83% | 260,500 |