Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong · Delayed Price · Currency is HKD 6.65
-0.35 (-5.00%)
Jun 1, 2026, 3:59 PM HKT
Carpenter Tan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.86 | 7.10 | 6.85 | 7.00 | 7.00 | 2.04% | 102,500 |
| May 28, 2026 | 6.92 | 6.97 | 6.85 | 6.86 | 6.86 | -0.87% | 51,500 |
| May 27, 2026 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | -2.81% | 68,500 |
| May 26, 2026 | 7.05 | 7.12 | 6.90 | 7.12 | 7.12 | - | 128,500 |
| May 22, 2026 | 7.20 | 7.20 | 7.00 | 7.12 | 7.12 | 0.28% | 15,000 |
| May 21, 2026 | 7.29 | 7.29 | 7.10 | 7.10 | 7.10 | -2.61% | 4,000 |
| May 20, 2026 | 7.32 | 7.37 | 6.84 | 7.29 | 7.29 | -0.82% | 56,500 |
| May 19, 2026 | 7.50 | 7.50 | 7.34 | 7.35 | 7.35 | -1.87% | 33,500 |
| May 18, 2026 | 7.50 | 7.50 | 7.46 | 7.49 | 7.49 | -0.27% | 33,000 |
| May 15, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | - | 13,500 |
| May 14, 2026 | 7.63 | 7.63 | 7.50 | 7.51 | 7.51 | -0.13% | 18,500 |
| May 13, 2026 | 7.53 | 7.53 | 7.51 | 7.52 | 7.52 | -1.05% | 42,000 |
| May 12, 2026 | 7.60 | 7.76 | 7.60 | 7.60 | 7.60 | - | 27,500 |
| May 11, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | - | 14,500 |
| May 8, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 0.13% | 11,000 |
| May 7, 2026 | 7.59 | 7.68 | 7.59 | 7.59 | 7.59 | -0.13% | 25,000 |
| May 6, 2026 | 7.70 | 7.70 | 7.58 | 7.60 | 7.60 | 0.13% | 13,500 |
| May 5, 2026 | 7.60 | 7.60 | 7.58 | 7.59 | 7.59 | -0.13% | 10,000 |
| May 4, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -1.17% | 12,000 |
| Apr 30, 2026 | 7.54 | 7.70 | 7.53 | 7.69 | 7.69 | 2.12% | 105,000 |
| Apr 29, 2026 | 7.48 | 7.70 | 7.47 | 7.53 | 7.53 | 0.27% | 26,000 |
| Apr 28, 2026 | 7.60 | 7.60 | 7.46 | 7.51 | 7.51 | -0.27% | 29,500 |
| Apr 27, 2026 | 7.65 | 7.65 | 7.52 | 7.53 | 7.53 | -0.92% | 21,000 |
| Apr 24, 2026 | 7.60 | 7.60 | 7.46 | 7.60 | 7.60 | - | 31,000 |
| Apr 23, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | - | 7,500 |
| Apr 22, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -0.26% | 6,000 |
| Apr 21, 2026 | 7.64 | 7.64 | 7.62 | 7.62 | 7.62 | -0.26% | 4,000 |
| Apr 20, 2026 | 7.78 | 7.78 | 7.60 | 7.64 | 7.64 | -1.80% | 27,500 |
| Apr 17, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 20,000 |
| Apr 16, 2026 | 7.77 | 7.80 | 7.76 | 7.78 | 7.78 | 0.13% | 16,000 |
| Apr 15, 2026 | 7.79 | 7.79 | 7.73 | 7.77 | 7.77 | 2.51% | 3,500 |
| Apr 14, 2026 | 7.58 | 7.58 | 7.56 | 7.58 | 7.58 | -1.30% | 44,000 |
| Apr 13, 2026 | 7.99 | 7.99 | 7.50 | 7.68 | 7.68 | - | 13,500 |
| Apr 10, 2026 | 7.78 | 7.78 | 7.54 | 7.68 | 7.68 | 1.86% | 10,000 |
| Apr 9, 2026 | 7.51 | 7.54 | 7.50 | 7.54 | 7.54 | 1.07% | 37,500 |
| Apr 8, 2026 | 7.63 | 7.70 | 7.46 | 7.46 | 7.46 | -0.67% | 18,500 |
| Apr 2, 2026 | 7.52 | 7.52 | 7.46 | 7.51 | 7.51 | -0.13% | 5,500 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.50 | 7.52 | 7.52 | 0.67% | 5,000 |
| Mar 31, 2026 | 7.49 | 7.49 | 7.40 | 7.47 | 7.47 | 1.22% | 26,500 |
| Mar 30, 2026 | 6.82 | 7.42 | 6.82 | 7.38 | 7.38 | 2.50% | 86,500 |
| Mar 27, 2026 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -4.00% | 74,000 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 25, 2026 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 1.21% | 22,500 |
| Mar 24, 2026 | 7.40 | 7.56 | 7.30 | 7.41 | 7.41 | 1.37% | 7,500 |
| Mar 23, 2026 | 7.54 | 7.54 | 7.30 | 7.31 | 7.31 | -3.18% | 26,500 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.52 | 7.55 | 7.55 | -3.08% | 6,500 |
| Mar 19, 2026 | 7.68 | 7.97 | 7.67 | 7.79 | 7.79 | 2.50% | 31,000 |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% | - |
| Mar 17, 2026 | 7.53 | 7.55 | 7.52 | 7.52 | 7.52 | 0.27% | 8,000 |
| Mar 16, 2026 | 7.63 | 7.63 | 7.27 | 7.50 | 7.50 | -1.70% | 104,500 |