Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong · Delayed Price · Currency is HKD 5.45
-0.06 (-1.00%)
Oct 2, 2026, 3:48 PM HKT
Carpenter Tan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | -1.00% | 29,500 |
| Sep 30, 2026 | 5.56 | 5.56 | 5.51 | 5.51 | 5.51 | -0.99% | 47,500 |
| Sep 29, 2026 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | -0.71% | 11,000 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 25, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 15,000 |
| Sep 24, 2026 | 5.64 | 5.71 | 5.50 | 5.65 | 5.65 | 0.18% | 52,000 |
| Sep 23, 2026 | 5.60 | 5.65 | 5.49 | 5.64 | 5.64 | 0.36% | 41,000 |
| Sep 22, 2026 | 5.68 | 5.68 | 5.61 | 5.62 | 5.62 | 0.27% | 9,500 |
| Sep 21, 2026 | 5.66 | 5.66 | 5.60 | 5.61 | 5.61 | -0.88% | 7,500 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.61 | 5.66 | 5.66 | -0.79% | 74,500 |
| Sep 17, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.55% | 5,500 |
| Sep 16, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.26% | 587,500 |
| Sep 15, 2026 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | -1.36% | 26,000 |
| Sep 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.08% | - |
| Sep 11, 2026 | 5.91 | 5.91 | 5.86 | 5.89 | 5.89 | -0.84% | 19,500 |
| Sep 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.08% | 26,000 |
| Sep 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Sep 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Sep 7, 2026 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 0.51% | 79,000 |
| Sep 4, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | 5.91 | 0.08% | 121,500 |
| Sep 3, 2026 | 5.95 | 5.95 | 5.88 | 5.90 | 5.90 | -0.76% | 40,500 |
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.08% | 64,000 |
| Sep 1, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.68% | 214,000 |
| Aug 31, 2026 | 6.04 | 6.04 | 5.86 | 5.91 | 5.91 | -2.07% | 279,500 |
| Aug 28, 2026 | 6.09 | 6.09 | 6.03 | 6.04 | 6.04 | -0.33% | 122,000 |
| Aug 27, 2026 | 6.05 | 6.09 | 6.05 | 6.06 | 6.06 | 0.92% | 277,500 |
| Aug 26, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.33% | 24,000 |
| Aug 25, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -0.66% | 13,500 |
| Aug 24, 2026 | 6.06 | 6.08 | 6.02 | 6.06 | 6.06 | 0.08% | 61,000 |
| 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 |