Advertisement
CARPENTER TAN (0837.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 03:56PM HKT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.530 | 5.660 | 5.520 | 5.660 | 5.660 | 46,500 |
| Nov 14, 2024 | 5.710 | 5.710 | 5.620 | 5.620 | 5.620 | 2,500 |
| Nov 13, 2024 | 5.710 | 5.710 | 5.600 | 5.710 | 5.710 | 32,500 |
| Nov 12, 2024 | 5.700 | 5.800 | 5.700 | 5.710 | 5.710 | 198,500 |
| Nov 11, 2024 | 5.730 | 5.730 | 5.700 | 5.750 | 5.750 | 14,500 |
| Nov 08, 2024 | 5.700 | 5.840 | 5.700 | 5.730 | 5.730 | 12,000 |
| Nov 07, 2024 | 5.690 | 5.700 | 5.680 | 5.700 | 5.700 | 109,500 |
| Nov 06, 2024 | 5.790 | 5.800 | 5.700 | 5.700 | 5.700 | 52,000 |
| Nov 05, 2024 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 34,500 |
| Nov 04, 2024 | 5.800 | 5.860 | 5.800 | 5.800 | 5.800 | 25,500 |
| Nov 01, 2024 | 5.870 | 5.870 | 5.750 | 5.750 | 5.750 | 5,000 |
| Oct 31, 2024 | 5.890 | 5.900 | 5.700 | 5.700 | 5.700 | 13,500 |
| Oct 30, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | - |
| Oct 29, 2024 | 5.810 | 5.810 | 5.750 | 5.750 | 5.750 | 43,500 |
| Oct 28, 2024 | 5.920 | 5.920 | 5.510 | 5.780 | 5.780 | 28,500 |
| Oct 25, 2024 | 5.850 | 5.860 | 5.780 | 5.850 | 5.850 | 88,000 |
| Oct 24, 2024 | 5.800 | 5.840 | 5.750 | 5.750 | 5.750 | 61,500 |
| Oct 23, 2024 | 5.970 | 5.970 | 5.700 | 5.900 | 5.900 | 22,500 |
| Oct 22, 2024 | 5.770 | 5.800 | 5.770 | 5.800 | 5.800 | 12,500 |
| Oct 21, 2024 | 5.700 | 5.770 | 5.700 | 5.770 | 5.770 | 28,000 |
| Oct 18, 2024 | 5.650 | 5.790 | 5.500 | 5.770 | 5.770 | 49,500 |
| Oct 17, 2024 | 5.750 | 5.750 | 5.700 | 5.740 | 5.740 | 54,000 |
| Oct 16, 2024 | 5.600 | 5.790 | 5.600 | 5.600 | 5.600 | 28,500 |
| Oct 15, 2024 | 5.680 | 5.680 | 5.550 | 5.550 | 5.550 | 84,000 |
| Oct 14, 2024 | 5.880 | 5.890 | 5.710 | 5.800 | 5.800 | 64,000 |
| Oct 10, 2024 | 5.650 | 5.900 | 5.620 | 5.850 | 5.850 | 152,000 |
| Oct 09, 2024 | 5.790 | 5.790 | 5.500 | 5.650 | 5.650 | 61,500 |
| Oct 08, 2024 | 6.010 | 6.010 | 5.790 | 5.800 | 5.800 | 69,500 |
| Oct 07, 2024 | 5.910 | 6.000 | 5.890 | 6.000 | 6.000 | 266,500 |
| Oct 04, 2024 | 5.770 | 5.890 | 5.670 | 5.890 | 5.890 | 83,000 |
| Oct 03, 2024 | 5.680 | 5.690 | 5.600 | 5.650 | 5.650 | 58,900 |
| Oct 02, 2024 | 5.700 | 5.770 | 5.630 | 5.680 | 5.680 | 259,500 |
| Sep 30, 2024 | 5.520 | 5.720 | 5.520 | 5.590 | 5.590 | 162,716 |
| Sep 27, 2024 | 5.390 | 5.600 | 5.430 | 5.600 | 5.600 | 56,000 |
| Sep 26, 2024 | 5.320 | 5.500 | 5.230 | 5.390 | 5.390 | 65,000 |
| Sep 25, 2024 | 5.350 | 5.360 | 5.260 | 5.300 | 5.300 | 61,500 |
| Sep 24, 2024 | 5.300 | 5.450 | 5.300 | 5.350 | 5.350 | 95,500 |
| Sep 23, 2024 | 5.290 | 5.290 | 5.290 | 5.300 | 5.300 | 15,000 |
| Sep 20, 2024 | 5.300 | 5.300 | 5.280 | 5.290 | 5.290 | 12,886 |
| Sep 19, 2024 | 5.300 | 5.340 | 5.300 | 5.300 | 5.300 | 14,000 |
| Sep 17, 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | - |
| Sep 16, 2024 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 16,500 |
| Sep 13, 2024 | 5.390 | 5.390 | 5.190 | 5.190 | 5.190 | 108,000 |
| Sep 12, 2024 | 5.250 | 5.250 | 5.220 | 5.240 | 5.240 | 25,000 |
| Sep 11, 2024 | 5.270 | 5.350 | 5.250 | 5.350 | 5.350 | 11,500 |
| Sep 10, 2024 | 5.310 | 5.350 | 5.270 | 5.270 | 5.270 | 66,000 |
| Sep 09, 2024 | 5.230 | 5.270 | 5.210 | 5.280 | 5.280 | 10,500 |
| Sep 05, 2024 | 5.310 | 5.310 | 5.210 | 5.280 | 5.280 | 129,000 |
| Sep 04, 2024 | 5.340 | 5.370 | 5.310 | 5.320 | 5.320 | 154,500 |
| Sep 03, 2024 | 5.410 | 5.430 | 5.380 | 5.390 | 5.390 | 97,500 |
| Sep 02, 2024 | 5.460 | 5.550 | 5.400 | 5.400 | 5.400 | 95,000 |
| Aug 30, 2024 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 26,000 |
| Aug 29, 2024 | 5.570 | 5.570 | 5.390 | 5.400 | 5.400 | 136,500 |
| Aug 28, 2024 | 5.600 | 5.600 | 5.420 | 5.570 | 5.570 | 18,500 |
| Aug 27, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | - |
| Aug 26, 2024 | 5.620 | 5.630 | 5.560 | 5.630 | 5.630 | 90,000 |
| Aug 23, 2024 | 5.660 | 5.640 | 5.620 | 5.620 | 5.620 | 5,500 |
| Aug 22, 2024 | 5.660 | 5.660 | 5.620 | 5.620 | 5.620 | 13,500 |
| Aug 21, 2024 | 5.670 | 5.670 | 5.660 | 5.660 | 5.660 | 9,000 |
| Aug 20, 2024 | 5.780 | 5.780 | 5.610 | 5.620 | 5.620 | 4,000 |
| Aug 19, 2024 | 5.560 | 5.780 | 5.560 | 5.750 | 5.750 | 37,000 |
| Aug 16, 2024 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 36,000 |
| Aug 15, 2024 | 5.730 | 5.730 | 5.700 | 5.700 | 5.700 | 74,000 |
| Aug 14, 2024 | 5.800 | 5.800 | 5.700 | 5.730 | 5.730 | 51,000 |
| Aug 13, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | - |
| Aug 12, 2024 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 77,500 |
| Aug 09, 2024 | 5.610 | 5.750 | 5.610 | 5.650 | 5.650 | 17,000 |
| Aug 08, 2024 | 5.600 | 5.710 | 5.600 | 5.600 | 5.600 | 14,000 |
| Aug 07, 2024 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 95,000 |
| Aug 06, 2024 | 5.620 | 5.620 | 5.580 | 5.600 | 5.600 | 221,500 |
| Aug 05, 2024 | 5.760 | 5.760 | 5.600 | 5.670 | 5.670 | 41,000 |
| Aug 02, 2024 | 5.700 | 5.790 | 5.610 | 5.790 | 5.790 | 25,414 |
| Aug 01, 2024 | 5.650 | 5.770 | 5.650 | 5.700 | 5.700 | 46,000 |
| Jul 31, 2024 | 5.750 | 5.820 | 5.660 | 5.710 | 5.710 | 27,500 |
| Jul 30, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | - |
| Jul 29, 2024 | 5.820 | 5.830 | 5.800 | 5.830 | 5.830 | 89,500 |
| Jul 26, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | - |
| Jul 25, 2024 | 5.790 | 5.800 | 5.620 | 5.800 | 5.800 | 32,000 |
| Jul 24, 2024 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 41,000 |
| Jul 23, 2024 | 5.810 | 5.820 | 5.610 | 5.710 | 5.710 | 119,000 |
| Jul 22, 2024 | 5.780 | 5.810 | 5.750 | 5.810 | 5.810 | 10,500 |
| Jul 19, 2024 | 5.840 | 5.810 | 5.690 | 5.800 | 5.800 | 36,583 |
| Jul 18, 2024 | 5.830 | 5.830 | 5.820 | 5.820 | 5.820 | 22,500 |
| Jul 17, 2024 | 5.740 | 5.830 | 5.740 | 5.830 | 5.830 | 9,000 |
| Jul 16, 2024 | 5.830 | 5.830 | 5.700 | 5.730 | 5.730 | 3,500 |
| Jul 15, 2024 | 5.800 | 5.830 | 5.800 | 5.830 | 5.830 | 31,500 |
| Jul 12, 2024 | 5.800 | 5.800 | 5.790 | 5.800 | 5.800 | 50,000 |
| Jul 11, 2024 | 5.790 | 5.800 | 5.700 | 5.800 | 5.800 | 23,500 |
| Jul 10, 2024 | 5.750 | 5.800 | 5.620 | 5.790 | 5.790 | 46,902 |
| Jul 09, 2024 | 5.730 | 5.730 | 5.610 | 5.730 | 5.730 | 35,500 |
| Jul 08, 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 5,500 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 5.750 | 5.800 | 5.740 | 5.740 | 5.740 | 60,000 |
| Jul 03, 2024 | 5.620 | 5.880 | 5.620 | 5.750 | 5.750 | 26,000 |
| Jul 02, 2024 | 5.700 | 5.900 | 5.600 | 5.620 | 5.620 | 128,134 |
| Jun 28, 2024 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 33,000 |
| Jun 27, 2024 | 5.660 | 5.710 | 5.620 | 5.700 | 5.700 | 30,551 |
| Jun 26, 2024 | 5.620 | 5.800 | 5.600 | 5.610 | 5.610 | 38,500 |
| Jun 25, 2024 | 5.600 | 5.640 | 5.600 | 5.610 | 5.610 | 65,000 |
| Jun 24, 2024 | 5.660 | 5.660 | 5.620 | 5.620 | 5.620 | 41,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.