Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong · Delayed Price · Currency is HKD 7.64
-0.14 (-1.80%)
Apr 20, 2026, 3:50 PM HKT
Carpenter Tan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 7.68 | 7.71 | 7.60 | 7.63 | 7.63 | -0.78% | 87,500 |
| Mar 12, 2026 | 7.71 | 7.71 | 7.50 | 7.69 | 7.69 | -0.26% | 27,500 |
| Mar 11, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Mar 10, 2026 | 7.61 | 7.71 | 7.61 | 7.71 | 7.71 | 0.78% | 3,500 |
| Mar 9, 2026 | 7.68 | 7.68 | 7.49 | 7.65 | 7.65 | -0.91% | 12,500 |
| Mar 6, 2026 | 7.70 | 7.75 | 7.68 | 7.72 | 7.72 | -0.39% | 29,000 |
| Mar 5, 2026 | 7.72 | 7.75 | 7.71 | 7.75 | 7.75 | 0.39% | 21,500 |
| Mar 4, 2026 | 7.73 | 7.73 | 7.68 | 7.72 | 7.72 | -1.40% | 28,500 |
| Mar 3, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | - |
| Mar 2, 2026 | 7.90 | 7.90 | 7.82 | 7.83 | 7.83 | -0.38% | 34,500 |
| Feb 27, 2026 | 7.81 | 7.87 | 7.80 | 7.86 | 7.86 | 0.64% | 24,380 |
| Feb 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Feb 25, 2026 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | -0.64% | 4,000 |
| Feb 24, 2026 | 7.87 | 7.87 | 7.87 | 7.86 | 7.86 | -0.25% | 3,000 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.88 | 7.88 | 1.03% | 1,000 |
| Feb 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Feb 13, 2026 | 7.80 | 7.80 | 7.77 | 7.78 | 7.78 | -0.77% | 69,000 |
| Feb 12, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | -0.13% | 20,000 |
| Feb 11, 2026 | 7.81 | 7.94 | 7.81 | 7.85 | 7.85 | 0.64% | 16,000 |
| Feb 10, 2026 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 1.56% | 61,500 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | - | 73,000 |
| Feb 6, 2026 | 7.70 | 7.70 | 7.67 | 7.68 | 7.68 | -0.26% | 80,500 |
| Feb 5, 2026 | 7.70 | 7.71 | 7.68 | 7.70 | 7.70 | - | 22,000 |
| Feb 4, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 0.26% | 21,000 |
| Feb 3, 2026 | 7.70 | 7.73 | 7.67 | 7.68 | 7.68 | 0.13% | 20,500 |
| Feb 2, 2026 | 7.74 | 7.74 | 7.66 | 7.67 | 7.67 | -0.90% | 36,000 |