HKSE - Delayed Quote HKD
CARPENTER TAN (0837.HK)
At close: November 15 at 3:56 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 5.700 | 5.840 | 5.700 | 5.730 | 5.730 | 12,000 |
| Nov 7, 2024 | 5.690 | 5.700 | 5.680 | 5.700 | 5.700 | 109,500 |
| Nov 6, 2024 | 5.790 | 5.800 | 5.700 | 5.700 | 5.700 | 52,000 |
| Nov 5, 2024 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 34,500 |
| Nov 4, 2024 | 5.800 | 5.860 | 5.800 | 5.800 | 5.800 | 25,500 |
| Nov 1, 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 9, 2024 | 5.790 | 5.790 | 5.500 | 5.650 | 5.650 | 61,500 |
| Oct 8, 2024 | 6.010 | 6.010 | 5.790 | 5.800 | 5.800 | 69,500 |
| Oct 7, 2024 | 5.910 | 6.000 | 5.890 | 6.000 | 6.000 | 266,500 |
| Oct 4, 2024 | 5.770 | 5.890 | 5.670 | 5.890 | 5.890 | 83,000 |
| Oct 3, 2024 | 5.680 | 5.690 | 5.600 | 5.650 | 5.650 | 58,900 |
| Oct 2, 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 9, 2024 | 5.230 | 5.270 | 5.210 | 5.280 | 5.280 | 10,500 |
| Sep 5, 2024 | 5.310 | 5.310 | 5.210 | 5.280 | 5.280 | 129,000 |
| Sep 4, 2024 | 5.340 | 5.370 | 5.310 | 5.320 | 5.320 | 154,500 |
| Sep 3, 2024 | 5.410 | 5.430 | 5.380 | 5.390 | 5.390 | 97,500 |
| Sep 2, 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 9, 2024 | 5.610 | 5.750 | 5.610 | 5.650 | 5.650 | 17,000 |
| Aug 8, 2024 | 5.600 | 5.710 | 5.600 | 5.600 | 5.600 | 14,000 |
| Aug 7, 2024 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 95,000 |
| Aug 6, 2024 | 5.620 | 5.620 | 5.580 | 5.600 | 5.600 | 221,500 |
| Aug 5, 2024 | 5.760 | 5.760 | 5.600 | 5.670 | 5.670 | 41,000 |
| Aug 2, 2024 | 5.700 | 5.790 | 5.610 | 5.790 | 5.790 | 25,414 |
| Aug 1, 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 9, 2024 | 5.730 | 5.730 | 5.610 | 5.730 | 5.730 | 35,500 |
| Jul 8, 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 5,500 |
| Jul 4, 2024 | 5.750 | 5.800 | 5.740 | 5.740 | 5.740 | 60,000 |
| Jul 3, 2024 | 5.620 | 5.880 | 5.620 | 5.750 | 5.750 | 26,000 |
| Jul 2, 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 |
| Jun 21, 2024 | 5.620 | 5.650 | 5.600 | 5.620 | 5.620 | 128,000 |
| Jun 20, 2024 | 5.650 | 5.650 | 5.620 | 5.620 | 5.620 | 22,000 |
| Jun 19, 2024 | 5.600 | 5.640 | 5.600 | 5.620 | 5.620 | 66,005 |
| Jun 18, 2024 | 5.510 | 5.600 | 5.510 | 5.600 | 5.600 | 85,000 |
| Jun 17, 2024 | 5.500 | 5.560 | 5.500 | 5.500 | 5.500 | 104,500 |
| Jun 14, 2024 | 5.410 | 5.530 | 5.410 | 5.490 | 5.490 | 89,000 |
| Jun 13, 2024 | 5.450 | 5.450 | 5.420 | 5.420 | 5.420 | 8,000 |
| Jun 12, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | - |
| Jun 11, 2024 | 5.450 | 5.450 | 5.430 | 5.430 | 5.430 | 20,000 |
| Jun 7, 2024 | 5.510 | 5.590 | 5.410 | 5.410 | 5.410 | 83,500 |
| Jun 6, 2024 | 5.470 | 5.500 | 5.400 | 5.500 | 5.500 | 50,500 |
| Jun 5, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1,702 |
| Jun 4, 2024 | 5.310 | 5.490 | 5.310 | 5.470 | 5.470 | 7,000 |
| Jun 3, 2024 | 5.390 | 5.340 | 5.340 | 5.340 | 5.340 | 16,000 |
| May 31, 2024 | 5.450 | 5.580 | 5.350 | 5.390 | 5.390 | 94,000 |
| May 30, 2024 | 5.300 | 5.510 | 5.300 | 5.480 | 5.480 | 32,073 |
| May 29, 2024 | 0.386 Dividend | |||||
| May 29, 2024 | 5.540 | 5.540 | 5.300 | 5.300 | 5.300 | 47,000 |
| May 28, 2024 | 5.630 | 5.740 | 5.630 | 5.630 | 5.244 | 19,000 |
| May 27, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.132 | - |
| May 24, 2024 | 5.510 | 5.650 | 5.500 | 5.510 | 5.132 | 63,500 |
| May 23, 2024 | 5.590 | 5.600 | 5.450 | 5.600 | 5.216 | 198,500 |
| May 22, 2024 | 5.550 | 5.560 | 5.510 | 5.510 | 5.132 | 36,500 |
| May 21, 2024 | 5.550 | 5.550 | 5.420 | 5.550 | 5.169 | 25,000 |
| May 20, 2024 | 5.380 | 5.400 | 5.370 | 5.410 | 5.039 | 79,500 |
| May 17, 2024 | 5.480 | 5.480 | 5.410 | 5.410 | 5.039 | 160,000 |
| May 16, 2024 | 5.470 | 5.470 | 5.420 | 5.450 | 5.076 | 93,500 |
| May 14, 2024 | 5.500 | 5.500 | 5.410 | 5.470 | 5.095 | 25,000 |
| May 13, 2024 | 5.610 | 5.610 | 5.580 | 5.580 | 5.197 | 15,000 |
| May 10, 2024 | 5.530 | 5.610 | 5.530 | 5.560 | 5.178 | 44,000 |
| May 9, 2024 | 5.530 | 5.530 | 5.490 | 5.530 | 5.150 | 104,500 |
| May 8, 2024 | 5.500 | 5.500 | 5.450 | 5.500 | 5.123 | 190,000 |
| May 7, 2024 | 5.380 | 5.450 | 5.380 | 5.440 | 5.067 | 75,000 |
| May 6, 2024 | 5.400 | 5.400 | 5.390 | 5.380 | 5.011 | 20,500 |
| May 3, 2024 | 5.390 | 5.390 | 5.290 | 5.380 | 5.011 | 34,500 |
| May 2, 2024 | 5.380 | 5.380 | 5.250 | 5.360 | 4.992 | 46,500 |
| Apr 30, 2024 | 5.470 | 5.500 | 5.210 | 5.210 | 4.852 | 203,000 |
| Apr 29, 2024 | 5.410 | 5.420 | 5.250 | 5.410 | 5.039 | 71,500 |
| Apr 26, 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 5.039 | - |
| Apr 25, 2024 | 5.310 | 5.480 | 5.220 | 5.360 | 4.992 | 19,000 |
| Apr 24, 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 4.946 | - |
| Apr 23, 2024 | 5.400 | 5.400 | 5.310 | 5.310 | 4.946 | 42,000 |
| Apr 22, 2024 | 5.400 | 5.470 | 5.350 | 5.350 | 4.983 | 13,500 |
| Apr 19, 2024 | 5.370 | 5.370 | 5.370 | 5.350 | 4.983 | 2,000 |
| Apr 18, 2024 | 5.170 | 5.290 | 5.160 | 5.290 | 4.927 | 22,000 |
| Apr 17, 2024 | 5.200 | 5.250 | 5.170 | 5.170 | 4.815 | 27,500 |
| Apr 16, 2024 | 5.260 | 5.260 | 5.250 | 5.250 | 4.890 | 34,500 |
| Apr 15, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 4.918 | - |
| Apr 12, 2024 | 5.280 | 5.290 | 5.250 | 5.280 | 4.918 | 61,500 |
| Apr 11, 2024 | 5.380 | 5.380 | 5.270 | 5.290 | 4.927 | 50,000 |
| Apr 10, 2024 | 5.600 | 5.600 | 5.430 | 5.430 | 5.057 | 6,500 |
| Apr 9, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 4.964 | - |
| Apr 8, 2024 | 5.450 | 5.450 | 5.320 | 5.330 | 4.964 | 7,000 |
| Apr 5, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.029 | 4,500 |
| Apr 3, 2024 | 5.340 | 5.350 | 5.310 | 5.350 | 4.983 | 44,000 |
| Apr 2, 2024 | 5.250 | 5.250 | 5.240 | 5.240 | 4.880 | 53,000 |
| Mar 28, 2024 | 5.360 | 5.360 | 5.130 | 5.130 | 4.778 | 176,500 |
| Mar 27, 2024 | 5.300 | 5.390 | 5.300 | 5.300 | 4.936 | 28,000 |
| Mar 26, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 4.852 | 5,500 |
| Mar 25, 2024 | 5.180 | 5.200 | 5.180 | 5.200 | 4.843 | 2,000 |
| Mar 22, 2024 | 5.320 | 5.450 | 5.150 | 5.150 | 4.797 | 157,000 |
| Mar 21, 2024 | 5.500 | 5.510 | 5.300 | 5.320 | 4.955 | 96,000 |
| Mar 20, 2024 | 5.490 | 5.680 | 5.490 | 5.680 | 5.290 | 80,500 |
| Mar 19, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.123 | - |
| Mar 18, 2024 | 5.450 | 5.580 | 5.440 | 5.510 | 5.132 | 14,500 |
| Mar 15, 2024 | 5.300 | 5.650 | 5.300 | 5.370 | 5.001 | 38,000 |
| Mar 14, 2024 | 5.590 | 5.590 | 5.360 | 5.360 | 4.992 | 147,000 |
| Mar 13, 2024 | 5.500 | 5.650 | 5.500 | 5.650 | 5.262 | 5,000 |
| Mar 12, 2024 | 5.680 | 5.680 | 5.650 | 5.650 | 5.262 | 15,000 |
| Mar 11, 2024 | 5.550 | 5.690 | 5.550 | 5.650 | 5.262 | 109,500 |
| Mar 8, 2024 | 5.540 | 5.590 | 5.520 | 5.560 | 5.178 | 99,000 |
| Mar 7, 2024 | 5.650 | 5.650 | 5.540 | 5.540 | 5.160 | 77,000 |
| Mar 6, 2024 | 5.530 | 5.530 | 5.410 | 5.530 | 5.150 | 68,500 |
| Mar 5, 2024 | 5.500 | 5.530 | 5.420 | 5.530 | 5.150 | 74,000 |
| Mar 4, 2024 | 5.700 | 5.700 | 5.120 | 5.500 | 5.123 | 238,000 |
| Mar 1, 2024 | 5.500 | 5.680 | 5.490 | 5.620 | 5.234 | 21,000 |
| Feb 29, 2024 | 5.470 | 5.520 | 5.400 | 5.450 | 5.076 | 68,000 |
| Feb 28, 2024 | 5.250 | 5.500 | 5.250 | 5.450 | 5.076 | 46,500 |
| Feb 27, 2024 | 5.130 | 5.250 | 5.100 | 5.130 | 4.778 | 237,000 |
| Feb 26, 2024 | 5.090 | 5.100 | 5.080 | 5.100 | 4.750 | 12,500 |
| Feb 23, 2024 | 5.060 | 5.120 | 5.000 | 5.090 | 4.741 | 23,500 |
| Feb 22, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 4.713 | 22,000 |
| Feb 21, 2024 | 5.040 | 5.040 | 5.040 | 5.050 | 4.703 | 18,500 |
| Feb 20, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 4.703 | - |
| Feb 19, 2024 | 5.060 | 5.070 | 5.030 | 5.030 | 4.685 | 22,500 |
| Feb 16, 2024 | 4.960 | 5.070 | 4.950 | 5.070 | 4.722 | 17,000 |
| Feb 15, 2024 | 5.000 | 5.090 | 4.950 | 5.090 | 4.741 | 23,000 |
| Feb 14, 2024 | 4.960 | 5.020 | 4.950 | 5.000 | 4.657 | 21,500 |
| Feb 9, 2024 | 5.000 | 5.020 | 5.000 | 5.020 | 4.675 | 21,000 |
| Feb 8, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 4.657 | - |
| Feb 7, 2024 | 5.080 | 5.080 | 5.000 | 5.000 | 4.657 | 34,500 |
| Feb 6, 2024 | 5.100 | 5.110 | 4.950 | 5.080 | 4.731 | 36,500 |
| Feb 5, 2024 | 5.110 | 5.110 | 4.950 | 5.100 | 4.750 | 1,500 |
| Feb 2, 2024 | 5.140 | 5.140 | 5.140 | 5.100 | 4.750 | 500 |
| Feb 1, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.629 | - |
| Jan 31, 2024 | 5.090 | 5.100 | 5.090 | 5.100 | 4.750 | 3,500 |
| Jan 30, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 4.750 | - |
| Jan 29, 2024 | 5.060 | 5.100 | 5.000 | 5.100 | 4.750 | 55,000 |
| Jan 26, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 4.731 | - |
| Jan 25, 2024 | 4.990 | 5.080 | 4.990 | 5.080 | 4.731 | 35,500 |
| Jan 24, 2024 | 4.900 | 5.000 | 4.980 | 5.000 | 4.657 | 14,000 |
| Jan 23, 2024 | 4.900 | 4.990 | 4.900 | 4.980 | 4.638 | 27,000 |
| Jan 22, 2024 | 4.930 | 4.930 | 4.900 | 4.920 | 4.582 | 39,500 |
| Jan 19, 2024 | 5.080 | 5.080 | 4.930 | 4.930 | 4.592 | 252,000 |
| Jan 18, 2024 | 4.930 | 5.030 | 4.900 | 5.030 | 4.685 | 49,500 |
| Jan 17, 2024 | 5.100 | 5.100 | 5.000 | 5.000 | 4.657 | 19,000 |
| Jan 16, 2024 | 5.140 | 5.140 | 5.100 | 5.190 | 4.834 | 18,000 |
| Jan 15, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 4.880 | - |
| Jan 12, 2024 | 5.270 | 5.290 | 5.180 | 5.240 | 4.880 | 47,500 |
| Jan 11, 2024 | 5.110 | 5.200 | 5.110 | 5.200 | 4.843 | 45,000 |
| Jan 10, 2024 | 4.960 | 5.090 | 4.960 | 5.090 | 4.741 | 94,000 |
| Jan 9, 2024 | 5.030 | 5.190 | 4.990 | 4.990 | 4.648 | 50,000 |
| Jan 8, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 4.685 | - |
| Jan 5, 2024 | 4.990 | 5.040 | 4.950 | 5.040 | 4.694 | 176,000 |
| Jan 4, 2024 | 4.820 | 4.990 | 4.820 | 4.990 | 4.648 | 155,000 |
| Jan 3, 2024 | 4.820 | 4.940 | 4.820 | 4.940 | 4.601 | 20,000 |
| Jan 2, 2024 | 4.940 | 4.950 | 4.940 | 4.950 | 4.610 | 16,500 |
| Dec 29, 2023 | 4.900 | 4.940 | 4.870 | 4.930 | 4.592 | 269,500 |
| Dec 28, 2023 | 4.910 | 4.950 | 4.900 | 4.900 | 4.564 | 74,500 |
| Dec 27, 2023 | 4.940 | 4.940 | 4.910 | 4.930 | 4.592 | 22,000 |
| Dec 22, 2023 | 4.930 | 4.950 | 4.820 | 4.940 | 4.601 | 59,000 |
| Dec 21, 2023 | 4.930 | 4.920 | 4.860 | 4.920 | 4.582 | 6,500 |
| Dec 20, 2023 | 4.900 | 4.950 | 4.900 | 4.950 | 4.610 | 51,500 |
| Dec 19, 2023 | 4.930 | 4.950 | 4.900 | 4.900 | 4.564 | 195,500 |
| Dec 18, 2023 | 4.900 | 4.950 | 4.870 | 4.930 | 4.592 | 20,000 |
| Dec 15, 2023 | 4.810 | 4.900 | 4.800 | 4.900 | 4.564 | 219,500 |
| Dec 14, 2023 | 4.810 | 4.810 | 4.800 | 4.800 | 4.471 | 6,000 |
| Dec 13, 2023 | 4.770 | 4.830 | 4.770 | 4.830 | 4.499 | 72,500 |
| Dec 12, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 4.443 | - |
| Dec 11, 2023 | 4.750 | 4.860 | 4.750 | 4.750 | 4.424 | 21,500 |
| Dec 8, 2023 | 4.800 | 4.850 | 4.800 | 4.800 | 4.471 | 167,500 |
| Dec 7, 2023 | 4.740 | 4.860 | 4.740 | 4.800 | 4.471 | 4,500 |
| Dec 6, 2023 | 4.800 | 4.860 | 4.720 | 4.860 | 4.526 | 48,500 |
| Dec 5, 2023 | 4.800 | 4.810 | 4.750 | 4.800 | 4.471 | 61,000 |
| Dec 4, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 4.452 | - |
| Dec 1, 2023 | 4.900 | 4.910 | 4.720 | 4.900 | 4.564 | 200,000 |
| Nov 30, 2023 | 4.710 | 4.890 | 4.700 | 4.720 | 4.396 | 30,000 |
| Nov 29, 2023 | 4.900 | 4.920 | 4.710 | 4.850 | 4.517 | 195,000 |
| Nov 28, 2023 | 4.900 | 4.900 | 4.790 | 4.880 | 4.545 | 80,500 |
| Nov 27, 2023 | 4.960 | 4.960 | 4.770 | 4.840 | 4.508 | 7,500 |
| Nov 24, 2023 | 4.830 | 4.830 | 4.750 | 4.750 | 4.424 | 13,500 |
| Nov 23, 2023 | 4.800 | 4.800 | 4.700 | 4.720 | 4.396 | 6,000 |
| Nov 22, 2023 | 4.800 | 4.970 | 4.690 | 4.840 | 4.508 | 76,000 |
| Nov 21, 2023 | 4.950 | 4.950 | 4.800 | 4.800 | 4.471 | 2,500 |
| Nov 20, 2023 | 4.900 | 4.910 | 4.810 | 4.840 | 4.508 | 38,000 |
| Nov 17, 2023 | 4.880 | 4.960 | 4.750 | 4.960 | 4.620 | 2,000 |
| Nov 16, 2023 | 4.790 | 4.850 | 4.790 | 4.850 | 4.517 | 61,000 |
| Nov 15, 2023 | 4.720 | 4.810 | 4.670 | 4.800 | 4.471 | 35,500 |
Related Tickers
UNLRY PT Unilever Indonesia Tbk
2.2700
0.00%
SPCO The Stephan Co.
1.0200
0.00%
MCP.AX McPherson's Limited
0.3920
-2.00%
CAWW CCA Industries, Inc.
0.8500
0.00%
WALD Waldencast plc
3.2200
-3.01%
YSG Yatsen Holding Limited
4.0100
+0.25%
GROV Grove Collaborative Holdings, Inc.
1.2900
-3.01%
SKIN The Beauty Health Company
1.5300
-14.53%
TANH Tantech Holdings Ltd
0.1579
-0.69%
EL The Estée Lauder Companies Inc.
63.75
-1.67%