Carpenter Tan Holdings Limited 0837
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 5.45-0.05 (-1.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.45 | -1.00% | HKD 5.50 | HKD 5.50 | HKD 5.44 | 29.50K |
| 2026-09-30 | HKD 5.51 | -0.99% | HKD 5.56 | HKD 5.56 | HKD 5.51 | 47.50K |
| 2026-09-29 | HKD 5.56 | -0.71% | HKD 5.60 | HKD 5.60 | HKD 5.55 | 11.00K |
| 2026-09-28 | HKD 5.60 | 0.00% | HKD 5.60 | HKD 5.60 | HKD 5.60 | 0 |
| 2026-09-25 | HKD 5.60 | -0.88% | HKD 5.65 | HKD 5.65 | HKD 5.60 | 15.00K |
| 2026-09-24 | HKD 5.65 | +0.18% | HKD 5.64 | HKD 5.71 | HKD 5.49 | 52.00K |
| 2026-09-23 | HKD 5.64 | +0.36% | HKD 5.61 | HKD 5.64 | HKD 5.49 | 41.00K |
| 2026-09-22 | HKD 5.62 | +0.27% | HKD 5.68 | HKD 5.68 | HKD 5.61 | 9.50K |
| 2026-09-21 | HKD 5.61 | -0.88% | HKD 5.66 | HKD 5.66 | HKD 5.60 | 7.50K |
| 2026-09-18 | HKD 5.66 | -0.79% | HKD 5.70 | HKD 5.70 | HKD 5.61 | 74.50K |
| 2026-09-17 | HKD 5.70 | -1.55% | HKD 5.75 | HKD 5.75 | HKD 5.70 | 5.50K |
| 2026-09-16 | HKD 5.79 | -0.26% | HKD 5.80 | HKD 5.80 | HKD 5.79 | 587.50K |
| 2026-09-15 | HKD 5.80 | -1.36% | HKD 5.89 | HKD 5.89 | HKD 5.80 | 26.00K |
| 2026-09-14 | HKD 5.89 | -0.08% | HKD 5.89 | HKD 5.89 | HKD 5.89 | 0 |
| 2026-09-11 | HKD 5.89 | -0.84% | HKD 5.91 | HKD 5.91 | HKD 5.86 | 19.50K |
| 2026-09-10 | HKD 5.94 | +0.08% | HKD 6.00 | HKD 5.94 | HKD 5.93 | 26.00K |
| 2026-09-09 | HKD 5.93 | 0.00% | HKD 5.93 | HKD 5.93 | HKD 5.93 | 0 |
| 2026-09-08 | HKD 5.93 | 0.00% | HKD 5.93 | HKD 5.93 | HKD 5.93 | 0 |
| 2026-09-07 | HKD 5.93 | +0.51% | HKD 5.94 | HKD 5.94 | HKD 5.93 | 79.00K |
| 2026-09-04 | HKD 5.91 | +0.08% | HKD 5.96 | HKD 5.96 | HKD 5.89 | 121.50K |
| 2026-09-03 | HKD 5.90 | -0.76% | HKD 5.95 | HKD 5.95 | HKD 5.88 | 40.50K |
| 2026-09-02 | HKD 5.95 | -0.08% | HKD 5.95 | HKD 5.95 | HKD 5.95 | 64.00K |
| 2026-09-01 | HKD 5.95 | +0.68% | HKD 5.91 | HKD 5.95 | HKD 5.91 | 214.00K |
| 2026-08-31 | HKD 5.91 | -2.07% | HKD 6.03 | HKD 6.03 | HKD 5.86 | 279.50K |
| 2026-08-28 | HKD 6.03 | -0.33% | HKD 6.09 | HKD 6.09 | HKD 6.03 | 122.00K |
| 2026-08-27 | HKD 6.05 | +0.92% | HKD 6.05 | HKD 6.09 | HKD 6.05 | 277.50K |
| 2026-08-26 | HKD 6.00 | -0.33% | HKD 6.05 | HKD 6.05 | HKD 6.00 | 24.00K |
| 2026-08-25 | HKD 6.02 | -0.66% | HKD 6.03 | HKD 6.03 | HKD 6.02 | 13.50K |
| 2026-08-24 | HKD 6.06 | +0.08% | HKD 6.06 | HKD 6.08 | HKD 6.02 | 61.00K |
| 2026-08-21 | HKD 6.05 | +0.67% | HKD 6.01 | HKD 6.11 | HKD 6.01 | 61.50K |
| 2026-08-20 | HKD 6.01 | +0.17% | HKD 6.01 | HKD 6.01 | HKD 6.01 | 0 |
| 2026-08-19 | HKD 6.01 | -0.08% | HKD 6.03 | HKD 6.03 | HKD 6.01 | 40.00K |
| 2026-08-18 | HKD 6.01 | -0.17% | HKD 6.02 | HKD 6.03 | HKD 6.01 | 139.00K |
| 2026-08-17 | HKD 6.02 | 0.00% | HKD 6.03 | HKD 6.03 | HKD 6.01 | 96.50K |
| 2026-08-14 | HKD 6.02 | -1.47% | HKD 6.10 | HKD 6.10 | HKD 6.01 | 28.50K |
| 2026-08-13 | HKD 6.11 | -0.24% | HKD 6.10 | HKD 6.13 | HKD 6.10 | 11.50K |
| 2026-08-12 | HKD 6.13 | +0.08% | HKD 6.14 | HKD 6.22 | HKD 6.13 | 70.00K |
| 2026-08-11 | HKD 6.12 | -3.39% | HKD 6.33 | HKD 6.33 | HKD 6.12 | 92.00K |
| 2026-08-10 | HKD 6.34 | +3.01% | HKD 6.30 | HKD 6.34 | HKD 6.29 | 69.50K |
| 2026-08-07 | HKD 6.15 | -2.38% | HKD 6.30 | HKD 6.30 | HKD 6.15 | 69.00K |
| 2026-08-06 | HKD 6.30 | +2.44% | HKD 6.30 | HKD 6.30 | HKD 6.15 | 486.00K |
| 2026-08-05 | HKD 6.15 | +0.33% | HKD 6.13 | HKD 6.15 | HKD 6.01 | 18.50K |
| 2026-08-04 | HKD 6.13 | -0.33% | HKD 6.06 | HKD 6.13 | HKD 6.06 | 140.50K |
| 2026-08-03 | HKD 6.15 | 0.00% | HKD 6.25 | HKD 6.25 | HKD 6.15 | 73.00K |
| 2026-07-31 | HKD 6.15 | +1.49% | HKD 6.26 | HKD 6.26 | HKD 6.04 | 81.00K |
| 2026-07-30 | HKD 6.06 | 0.00% | HKD 6.36 | HKD 6.50 | HKD 6.06 | 514.00K |
| 2026-07-29 | HKD 6.06 | +0.33% | HKD 6.05 | HKD 6.06 | HKD 6.03 | 49.00K |
| 2026-07-28 | HKD 6.04 | +0.17% | HKD 6.20 | HKD 6.21 | HKD 6.04 | 11.00K |
| 2026-07-27 | HKD 6.03 | -0.82% | HKD 6.08 | HKD 6.13 | HKD 6.02 | 65.50K |
| 2026-07-24 | HKD 6.08 | +1.16% | HKD 6.05 | HKD 6.08 | HKD 6.00 | 434.00K |
| 2026-07-23 | HKD 6.01 | -0.33% | HKD 6.03 | HKD 6.03 | HKD 6.00 | 80.50K |
| 2026-07-22 | HKD 6.03 | -2.58% | HKD 6.16 | HKD 6.16 | HKD 6.01 | 92.00K |
| 2026-07-21 | HKD 6.19 | 0.00% | HKD 6.19 | HKD 6.19 | HKD 6.18 | 206.50K |
| 2026-07-20 | HKD 6.19 | 0.00% | HKD 6.19 | HKD 6.19 | HKD 6.19 | 0 |
| 2026-07-17 | HKD 6.19 | +0.16% | HKD 6.20 | HKD 6.20 | HKD 6.19 | 56.50K |
| 2026-07-16 | HKD 6.18 | 0.00% | HKD 6.30 | HKD 6.50 | HKD 6.18 | 45.50K |
| 2026-07-15 | HKD 6.18 | -1.12% | HKD 6.16 | HKD 6.33 | HKD 6.16 | 8.00K |
| 2026-07-14 | HKD 6.25 | +4.17% | HKD 6.05 | HKD 6.30 | HKD 6.00 | 56.00K |
| 2026-07-13 | HKD 6.00 | +0.17% | HKD 6.30 | HKD 6.30 | HKD 6.00 | 22.00K |
| 2026-07-10 | HKD 5.99 | -0.83% | HKD 6.05 | HKD 6.05 | HKD 5.99 | 91.50K |
| 2026-07-09 | HKD 6.04 | -0.17% | HKD 6.06 | HKD 6.24 | HKD 6.00 | 47.00K |
| 2026-07-08 | HKD 6.05 | +0.50% | HKD 6.02 | HKD 6.05 | HKD 6.02 | 4.00K |
| 2026-07-07 | HKD 6.02 | -2.75% | HKD 6.19 | HKD 6.19 | HKD 6.00 | 114.00K |
| 2026-07-06 | HKD 6.19 | +1.81% | HKD 6.18 | HKD 6.20 | HKD 6.08 | 34.50K |
| 2026-07-03 | HKD 6.08 | +0.33% | HKD 6.20 | HKD 6.20 | HKD 6.08 | 41.00K |
| 2026-07-02 | HKD 6.06 | -0.82% | HKD 6.15 | HKD 6.15 | HKD 6.06 | 221.00K |
| 2026-06-30 | HKD 6.11 | +1.50% | HKD 6.15 | HKD 6.20 | HKD 6.02 | 119.50K |
| 2026-06-29 | HKD 6.02 | +0.50% | HKD 6.00 | HKD 6.02 | HKD 5.98 | 114.00K |
| 2026-06-26 | HKD 5.99 | -1.48% | HKD 6.11 | HKD 6.11 | HKD 5.85 | 147.00K |
| 2026-06-25 | HKD 6.08 | +2.18% | HKD 6.05 | HKD 6.08 | HKD 5.91 | 133.50K |
| 2026-06-24 | HKD 5.95 | -1.82% | HKD 6.06 | HKD 6.06 | HKD 5.92 | 28.00K |
| 2026-06-23 | HKD 6.06 | +0.66% | HKD 6.01 | HKD 6.06 | HKD 5.99 | 61.00K |
| 2026-06-22 | HKD 6.02 | 0.00% | HKD 6.03 | HKD 6.08 | HKD 5.98 | 161.00K |
| 2026-06-18 | HKD 6.02 | -3.53% | HKD 6.20 | HKD 6.25 | HKD 6.01 | 89.00K |
| 2026-06-17 | HKD 6.24 | -0.95% | HKD 6.40 | HKD 6.40 | HKD 6.20 | 101.00K |
| 2026-06-16 | HKD 6.30 | -0.94% | HKD 6.40 | HKD 6.40 | HKD 6.30 | 115.50K |
| 2026-06-15 | HKD 6.36 | -0.16% | HKD 6.50 | HKD 6.50 | HKD 6.31 | 62.00K |
| 2026-06-12 | HKD 6.37 | -0.31% | HKD 6.39 | HKD 6.50 | HKD 6.37 | 36.50K |
| 2026-06-11 | HKD 6.39 | -1.69% | HKD 6.50 | HKD 6.50 | HKD 6.31 | 47.00K |
| 2026-06-10 | HKD 6.50 | -0.76% | HKD 6.51 | HKD 6.54 | HKD 6.50 | 33.50K |
| 2026-06-09 | HKD 6.55 | -0.30% | HKD 6.57 | HKD 6.60 | HKD 6.50 | 75.00K |
| 2026-06-08 | HKD 6.57 | 0.00% | HKD 6.57 | HKD 6.57 | HKD 6.57 | 0 |
| 2026-06-05 | HKD 6.57 | -0.90% | HKD 6.63 | HKD 6.63 | HKD 6.50 | 17.00K |
| 2026-06-04 | HKD 6.63 | +0.15% | HKD 6.63 | HKD 6.63 | HKD 6.63 | 0 |
| 2026-06-03 | HKD 6.62 | +0.15% | HKD 6.80 | HKD 6.91 | HKD 6.62 | 20.00K |
| 2026-06-02 | HKD 6.61 | -0.60% | HKD 6.65 | HKD 6.66 | HKD 6.55 | 39.00K |
| 2026-06-01 | HKD 6.65 | -5.00% | HKD 6.79 | HKD 6.79 | HKD 6.61 | 19.50K |
| 2026-05-29 | HKD 7.00 | +2.04% | HKD 6.86 | HKD 7.10 | HKD 6.85 | 102.50K |
| 2026-05-28 | HKD 6.86 | -0.87% | HKD 6.92 | HKD 6.97 | HKD 6.85 | 51.50K |
| 2026-05-27 | HKD 6.92 | -2.81% | HKD 7.10 | HKD 7.10 | HKD 6.92 | 68.50K |