Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong · Delayed Price · Currency is HKD 6.15
+0.09 (1.49%)
Jul 31, 2026, 1:10 PM HKT
Carpenter Tan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |