Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong · Delayed Price · Currency is HKD 6.06
+0.05 (0.83%)
Aug 21, 2026, 3:39 PM HKT
Carpenter Tan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.02 | 6.12 | 6.01 | 6.06 | 6.06 | 0.67% | 61,500 |
| Aug 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% | - |
| Aug 19, 2026 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | -0.08% | 40,000 |
| Aug 18, 2026 | 6.02 | 6.03 | 6.01 | 6.01 | 6.01 | -0.17% | 139,000 |
| Aug 17, 2026 | 6.03 | 6.03 | 6.01 | 6.02 | 6.02 | - | 96,500 |
| Aug 14, 2026 | 6.10 | 6.10 | 6.01 | 6.02 | 6.02 | -1.47% | 28,500 |
| Aug 13, 2026 | 6.10 | 6.13 | 6.10 | 6.11 | 6.11 | -0.24% | 11,500 |
| Aug 12, 2026 | 6.14 | 6.23 | 6.13 | 6.13 | 6.13 | 0.08% | 70,000 |
| Aug 11, 2026 | 6.33 | 6.33 | 6.12 | 6.12 | 6.12 | -3.39% | 92,000 |
| Aug 10, 2026 | 6.30 | 6.34 | 6.29 | 6.34 | 6.34 | 3.01% | 69,500 |
| Aug 7, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 69,000 |
| Aug 6, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 486,000 |
| Aug 5, 2026 | 6.13 | 6.15 | 6.01 | 6.15 | 6.15 | 0.33% | 18,500 |
| Aug 4, 2026 | 6.06 | 6.13 | 6.06 | 6.13 | 6.13 | -0.33% | 140,500 |
| Aug 3, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | 73,000 |
| Jul 31, 2026 | 6.26 | 6.26 | 6.04 | 6.15 | 6.15 | 1.49% | 81,000 |
| Jul 30, 2026 | 6.36 | 6.50 | 6.06 | 6.06 | 6.06 | - | 514,000 |
| Jul 29, 2026 | 6.05 | 6.06 | 6.03 | 6.06 | 6.06 | 0.33% | 49,000 |
| Jul 28, 2026 | 6.20 | 6.21 | 6.04 | 6.04 | 6.04 | 0.17% | 11,000 |
| Jul 27, 2026 | 6.08 | 6.13 | 6.02 | 6.03 | 6.03 | -0.82% | 65,500 |
| Jul 24, 2026 | 6.05 | 6.08 | 6.00 | 6.08 | 6.08 | 1.16% | 434,000 |
| Jul 23, 2026 | 6.03 | 6.03 | 6.00 | 6.01 | 6.01 | -0.33% | 80,500 |
| Jul 22, 2026 | 6.16 | 6.16 | 6.01 | 6.03 | 6.03 | -2.58% | 92,000 |
| Jul 21, 2026 | 6.19 | 6.19 | 6.18 | 6.19 | 6.19 | - | 206,500 |
| Jul 20, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | - | 41,000 |
| Jul 17, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 0.16% | 56,500 |
| Jul 16, 2026 | 6.30 | 6.50 | 6.18 | 6.18 | 6.18 | - | 45,500 |
| Jul 15, 2026 | 6.16 | 6.33 | 6.16 | 6.18 | 6.18 | -1.12% | 8,000 |
| Jul 14, 2026 | 6.05 | 6.30 | 6.00 | 6.25 | 6.25 | 4.17% | 56,000 |
| Jul 13, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 0.17% | 22,000 |
| Jul 10, 2026 | 6.05 | 6.05 | 5.99 | 5.99 | 5.99 | -0.83% | 91,500 |
| Jul 9, 2026 | 6.06 | 6.24 | 6.00 | 6.04 | 6.04 | -0.17% | 47,000 |
| Jul 8, 2026 | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | 0.50% | 4,000 |
| Jul 7, 2026 | 6.19 | 6.19 | 6.00 | 6.02 | 6.02 | -2.75% | 114,000 |
| Jul 6, 2026 | 6.18 | 6.20 | 6.08 | 6.19 | 6.19 | 1.81% | 34,500 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 0.33% | 41,000 |
| Jul 2, 2026 | 6.15 | 6.15 | 6.06 | 6.06 | 6.06 | -0.82% | 221,000 |
| Jun 30, 2026 | 6.15 | 6.20 | 6.02 | 6.11 | 6.11 | 1.50% | 119,500 |
| Jun 29, 2026 | 6.00 | 6.02 | 5.98 | 6.02 | 6.02 | 0.50% | 114,000 |
| Jun 26, 2026 | 6.11 | 6.11 | 5.85 | 5.99 | 5.99 | -1.48% | 147,000 |
| Jun 25, 2026 | 6.05 | 6.08 | 5.91 | 6.08 | 6.08 | 2.18% | 133,500 |
| Jun 24, 2026 | 6.06 | 6.06 | 5.92 | 5.95 | 5.95 | -1.82% | 28,000 |
| Jun 23, 2026 | 6.01 | 6.06 | 5.99 | 6.06 | 6.06 | 0.66% | 61,000 |
| Jun 22, 2026 | 6.03 | 6.08 | 5.98 | 6.02 | 6.02 | - | 161,000 |
| Jun 18, 2026 | 6.20 | 6.25 | 6.01 | 6.02 | 6.02 | -3.53% | 89,000 |
| Jun 17, 2026 | 6.40 | 6.40 | 6.20 | 6.24 | 6.24 | -0.95% | 101,000 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.94% | 115,500 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.31 | 6.36 | 6.36 | -0.16% | 62,000 |
| Jun 12, 2026 | 6.39 | 6.50 | 6.37 | 6.37 | 6.37 | -0.31% | 36,500 |
| Jun 11, 2026 | 6.50 | 6.50 | 6.31 | 6.39 | 6.39 | -1.69% | 47,000 |