Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong · Delayed Price · Currency is HKD 6.02
-0.22 (-3.53%)
Jun 18, 2026, 3:54 PM HKT
Carpenter Tan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 6.51 | 6.54 | 6.50 | 6.50 | 6.50 | -0.76% | 33,500 |
| Jun 9, 2026 | 6.57 | 6.60 | 6.50 | 6.55 | 6.55 | -0.30% | 75,000 |
| Jun 8, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Jun 5, 2026 | 6.63 | 6.63 | 6.50 | 6.57 | 6.57 | -0.90% | 17,000 |
| Jun 4, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.15% | - |
| Jun 3, 2026 | 6.80 | 6.91 | 6.62 | 6.62 | 6.62 | 0.15% | 20,000 |
| Jun 2, 2026 | 6.65 | 6.66 | 6.55 | 6.61 | 6.61 | -0.60% | 39,000 |
| Jun 1, 2026 | 6.79 | 6.79 | 6.61 | 6.65 | 6.65 | 0.50% | 19,500 |
| May 29, 2026 | 6.86 | 7.10 | 6.85 | 7.00 | 6.62 | 2.04% | 102,500 |
| May 28, 2026 | 6.92 | 6.97 | 6.85 | 6.86 | 6.48 | -0.87% | 51,500 |
| May 27, 2026 | 7.10 | 7.10 | 6.92 | 6.92 | 6.54 | -2.81% | 68,500 |
| May 26, 2026 | 7.05 | 7.12 | 6.90 | 7.12 | 6.73 | - | 128,500 |
| May 22, 2026 | 7.20 | 7.20 | 7.00 | 7.12 | 6.73 | 0.28% | 15,000 |
| May 21, 2026 | 7.29 | 7.29 | 7.10 | 7.10 | 6.71 | -2.61% | 4,000 |
| May 20, 2026 | 7.32 | 7.37 | 6.84 | 7.29 | 6.89 | -0.82% | 56,500 |
| May 19, 2026 | 7.50 | 7.50 | 7.34 | 7.35 | 6.95 | -1.87% | 33,500 |
| May 18, 2026 | 7.50 | 7.50 | 7.46 | 7.49 | 7.08 | -0.27% | 33,000 |
| May 15, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.10 | - | 13,500 |
| May 14, 2026 | 7.63 | 7.63 | 7.50 | 7.51 | 7.10 | -0.13% | 18,500 |
| May 13, 2026 | 7.53 | 7.53 | 7.51 | 7.52 | 7.11 | -1.05% | 42,000 |
| May 12, 2026 | 7.60 | 7.76 | 7.60 | 7.60 | 7.18 | - | 27,500 |
| May 11, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.18 | - | 14,500 |
| May 8, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.18 | 0.13% | 11,000 |
| May 7, 2026 | 7.59 | 7.68 | 7.59 | 7.59 | 7.17 | -0.13% | 25,000 |
| May 6, 2026 | 7.70 | 7.70 | 7.58 | 7.60 | 7.18 | 0.13% | 13,500 |
| May 5, 2026 | 7.60 | 7.60 | 7.58 | 7.59 | 7.17 | -0.13% | 10,000 |
| May 4, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.18 | -1.17% | 12,000 |
| Apr 30, 2026 | 7.54 | 7.70 | 7.53 | 7.69 | 7.27 | 2.12% | 105,000 |
| Apr 29, 2026 | 7.48 | 7.70 | 7.47 | 7.53 | 7.12 | 0.27% | 26,000 |
| Apr 28, 2026 | 7.60 | 7.60 | 7.46 | 7.51 | 7.10 | -0.27% | 29,500 |
| Apr 27, 2026 | 7.65 | 7.65 | 7.52 | 7.53 | 7.12 | -0.92% | 21,000 |
| Apr 24, 2026 | 7.60 | 7.60 | 7.46 | 7.60 | 7.18 | - | 31,000 |
| Apr 23, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.18 | - | 7,500 |
| Apr 22, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.18 | -0.26% | 6,000 |
| Apr 21, 2026 | 7.64 | 7.64 | 7.62 | 7.62 | 7.20 | -0.26% | 4,000 |
| Apr 20, 2026 | 7.78 | 7.78 | 7.60 | 7.64 | 7.22 | -1.80% | 27,500 |
| Apr 17, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.35 | - | 20,000 |
| Apr 16, 2026 | 7.77 | 7.80 | 7.76 | 7.78 | 7.35 | 0.13% | 16,000 |
| Apr 15, 2026 | 7.79 | 7.79 | 7.73 | 7.77 | 7.34 | 2.51% | 3,500 |
| Apr 14, 2026 | 7.58 | 7.58 | 7.56 | 7.58 | 7.17 | -1.30% | 44,000 |
| Apr 13, 2026 | 7.99 | 7.99 | 7.50 | 7.68 | 7.26 | - | 13,500 |
| Apr 10, 2026 | 7.78 | 7.78 | 7.54 | 7.68 | 7.26 | 1.86% | 10,000 |
| Apr 9, 2026 | 7.51 | 7.54 | 7.50 | 7.54 | 7.13 | 1.07% | 37,500 |
| Apr 8, 2026 | 7.63 | 7.70 | 7.46 | 7.46 | 7.05 | -0.67% | 18,500 |