Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong · Delayed Price · Currency is HKD 7.70
-0.05 (-0.65%)
Jan 21, 2026, 4:08 PM HKT
Carpenter Tan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.75 | 7.76 | 7.71 | 7.71 | - | -0.52% | 36,000 |
| Jan 20, 2026 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | -0.64% | 89,500 |
| Jan 19, 2026 | 7.87 | 7.93 | 7.70 | 7.80 | 7.80 | -0.76% | 54,500 |
| Jan 16, 2026 | 7.80 | 7.90 | 7.80 | 7.86 | 7.86 | 0.64% | 155,500 |
| Jan 15, 2026 | 7.80 | 7.92 | 7.67 | 7.81 | 7.81 | 1.69% | 53,500 |
| Jan 14, 2026 | 7.67 | 7.78 | 7.64 | 7.68 | 7.68 | 0.13% | 37,500 |
| Jan 13, 2026 | 7.70 | 7.78 | 7.65 | 7.67 | 7.67 | 2.27% | 91,500 |
| Jan 12, 2026 | 7.76 | 7.76 | 7.50 | 7.50 | 7.50 | -2.34% | 50,500 |
| Jan 9, 2026 | 7.75 | 7.80 | 7.68 | 7.68 | 7.68 | -0.90% | 47,500 |
| Jan 8, 2026 | 7.99 | 8.00 | 7.61 | 7.75 | 7.75 | -2.88% | 67,500 |
| Jan 7, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -0.25% | 2,500 |
| Jan 6, 2026 | 7.81 | 8.05 | 7.80 | 8.00 | 8.00 | 1.39% | 91,000 |
| Jan 5, 2026 | 7.89 | 8.00 | 7.89 | 7.89 | 7.89 | - | 107,500 |
| Jan 2, 2026 | 8.02 | 8.02 | 7.88 | 7.89 | 7.89 | -0.38% | 24,000 |
| Dec 31, 2025 | 7.77 | 7.92 | 7.77 | 7.92 | 7.92 | 1.80% | 20,500 |
| Dec 30, 2025 | 7.83 | 7.88 | 7.71 | 7.78 | 7.78 | -0.64% | 33,000 |
| Dec 29, 2025 | 7.79 | 7.85 | 7.79 | 7.83 | 7.83 | -1.88% | 21,500 |
| Dec 24, 2025 | 7.90 | 7.98 | 7.85 | 7.98 | 7.98 | - | 3,500 |
| Dec 23, 2025 | 7.52 | 8.00 | 7.52 | 7.98 | 7.98 | - | 46,500 |
| Dec 22, 2025 | 7.90 | 8.08 | 7.79 | 7.98 | 7.98 | 3.50% | 80,000 |
| Dec 19, 2025 | 7.59 | 7.79 | 7.59 | 7.71 | 7.71 | 1.58% | 35,500 |
| Dec 18, 2025 | 7.69 | 7.70 | 7.58 | 7.59 | 7.59 | -0.13% | 37,000 |
| Dec 17, 2025 | 7.62 | 7.62 | 7.50 | 7.60 | 7.60 | -0.39% | 31,500 |
| Dec 16, 2025 | 7.72 | 7.72 | 7.62 | 7.63 | 7.63 | -1.17% | 52,500 |
| Dec 15, 2025 | 7.93 | 7.93 | 7.71 | 7.72 | 7.72 | -1.91% | 23,500 |
| Dec 12, 2025 | 7.90 | 7.95 | 7.70 | 7.87 | 7.87 | 2.21% | 37,000 |
| Dec 11, 2025 | 7.68 | 7.70 | 7.65 | 7.70 | 7.70 | 0.26% | 16,500 |
| Dec 10, 2025 | 7.65 | 7.68 | 7.56 | 7.68 | 7.68 | -0.26% | 49,500 |
| Dec 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | 6,000 |
| Dec 8, 2025 | 7.69 | 7.74 | 7.69 | 7.74 | 7.74 | 0.52% | 30,500 |
| Dec 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 4, 2025 | 7.72 | 7.73 | 7.50 | 7.70 | 7.70 | -0.90% | 101,000 |
| Dec 3, 2025 | 7.81 | 7.87 | 7.60 | 7.77 | 7.77 | -1.27% | 115,000 |
| Dec 2, 2025 | 7.81 | 7.92 | 7.81 | 7.87 | 7.87 | 1.16% | 64,500 |
| Dec 1, 2025 | 7.79 | 7.80 | 7.78 | 7.78 | 7.78 | -0.26% | 18,000 |
| Nov 28, 2025 | 7.99 | 8.01 | 7.80 | 7.80 | 7.80 | -0.64% | 18,000 |
| Nov 27, 2025 | 7.86 | 7.86 | 7.82 | 7.85 | 7.85 | -0.13% | 38,500 |
| Nov 26, 2025 | 7.92 | 7.92 | 7.85 | 7.86 | 7.86 | -0.88% | 11,500 |
| Nov 25, 2025 | 7.92 | 7.93 | 7.79 | 7.93 | 7.93 | 1.02% | 25,000 |
| Nov 24, 2025 | 7.70 | 7.85 | 7.69 | 7.85 | 7.85 | 2.48% | 58,000 |
| Nov 21, 2025 | 7.85 | 7.85 | 7.66 | 7.66 | 7.66 | -3.28% | 135,000 |
| Nov 20, 2025 | 7.96 | 8.03 | 7.88 | 7.92 | 7.92 | -0.75% | 22,000 |
| Nov 19, 2025 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | 1.01% | 47,500 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.88 | 7.90 | 7.90 | -0.50% | 48,000 |
| Nov 17, 2025 | 7.89 | 7.95 | 7.87 | 7.94 | 7.94 | 0.63% | 48,000 |
| Nov 14, 2025 | 8.00 | 8.04 | 7.80 | 7.89 | 7.89 | -2.11% | 31,500 |
| Nov 13, 2025 | 8.07 | 8.07 | 7.95 | 8.06 | 8.06 | -0.12% | 36,000 |
| Nov 12, 2025 | 8.02 | 8.06 | 7.93 | 8.07 | 8.07 | 0.62% | 42,000 |
| Nov 11, 2025 | 8.02 | 8.05 | 7.79 | 8.02 | 8.02 | 0.25% | 60,500 |
| Nov 10, 2025 | 7.93 | 8.01 | 7.92 | 8.00 | 8.00 | 0.63% | 75,500 |