Skip to main content
Carmen Century Investment Limited (HKG:0612)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.335
+0.065 (24.07%)
Jun 27, 2025, 4:08 PM HKT

Carmen Century Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.250.340.250.340.3424.07%8,152,000
Jun 26, 20250.270.270.240.270.27-4,976,000
Jun 25, 20250.240.280.190.270.2714.89%12,112,000
Jun 24, 20250.350.350.240.240.24-42.68%23,680,000
Jun 23, 20250.480.480.400.410.41-15.46%4,184,000
Jun 20, 20250.490.540.490.490.49-984,000
Jun 19, 20250.510.510.490.490.49-4.90%1,288,000
Jun 18, 20250.530.540.500.510.51-784,000
Jun 17, 20250.520.560.500.510.51-1.92%1,512,000
Jun 16, 20250.460.590.460.520.5214.29%4,016,000
Jun 13, 20250.470.470.440.460.46-4.21%1,488,000
Jun 12, 20250.490.490.440.480.48-2.06%3,392,000
Jun 11, 20250.490.510.470.490.495.43%2,208,000
Jun 10, 20250.530.530.460.460.46-13.21%4,060,000
Jun 9, 20250.600.680.500.530.53-10.17%6,400,000
Jun 6, 20250.600.660.590.590.59-1.67%3,528,000
Jun 5, 20250.650.690.560.600.60-7.69%7,128,000
Jun 4, 20250.800.900.610.650.65-15.58%21,328,400
Jun 3, 20250.440.800.440.770.7777.01%39,704,000
Jun 2, 20250.420.460.420.440.446.10%2,912,000
May 30, 20250.450.470.400.410.41-6.82%6,616,000
May 29, 20250.370.480.370.440.4420.55%18,396,440
May 28, 20250.290.370.290.370.3728.07%10,088,000
May 27, 20250.280.300.270.290.299.62%2,304,000
May 26, 20250.250.270.250.260.267.88%2,824,000
May 23, 20250.230.250.230.240.242.99%1,712,000
May 22, 20250.220.240.220.230.238.33%1,260,000
May 21, 20250.220.220.220.220.22-2.26%400,000
May 20, 20250.220.250.220.220.22-0.45%464,000
May 19, 20250.220.220.220.220.22-720,000
May 16, 20250.220.220.220.220.221.83%208,000
May 15, 20250.200.230.200.220.22-4.39%1,240,000
May 14, 20250.220.230.220.230.233.64%384,000
May 13, 20250.230.230.220.220.22-4.76%80,000
May 12, 20250.220.230.220.230.230.43%176,000
May 9, 20250.230.230.230.230.230.88%96,000
May 8, 20250.230.230.230.230.230.44%72,000
May 7, 20250.230.230.230.230.23-208,000
May 6, 20250.240.240.230.230.23-1.30%608,000
May 2, 20250.240.240.230.230.23-1.71%1,320,000
Apr 30, 20250.240.240.230.230.23-0.85%200,000
Apr 29, 20250.230.240.230.240.242.16%1,056,000
Apr 28, 20250.230.230.230.230.23-272,000
Apr 25, 20250.230.230.230.230.230.43%320,000
Apr 24, 20250.220.230.220.230.230.88%232,000
Apr 23, 20250.230.230.230.230.23-0.87%392,000
Apr 22, 20250.230.230.230.230.23-1.29%696,000
Apr 17, 20250.220.240.220.230.231.30%696,000
Apr 16, 20250.240.240.220.230.23-2.13%724,000
Apr 15, 20250.240.240.230.240.24-1.67%840,000
Apr 14, 20250.210.250.210.240.2412.74%3,512,000
Apr 11, 20250.210.210.200.210.211.44%576,000
Apr 10, 20250.200.210.200.210.216.63%648,000
Apr 9, 20250.200.200.200.200.20-1.01%944,000
Apr 8, 20250.200.200.200.200.203.66%328,000
Apr 7, 20250.210.210.190.190.19-8.17%1,888,000
Apr 3, 20250.210.210.210.210.212.46%368,000
Apr 2, 20250.220.220.200.200.20-6.88%376,000
Apr 1, 20250.210.220.200.220.224.31%416,000
Mar 31, 20250.200.210.190.210.216.63%720,000
Mar 28, 20250.200.200.200.200.20-2.00%112,000
Mar 27, 20250.200.200.200.200.20-1.48%208,000
Mar 26, 20250.200.200.200.200.20-1.46%104,000
Mar 25, 20250.210.210.210.210.21-3.74%672,000
Mar 24, 20250.200.220.200.210.219.18%1,216,000
Mar 21, 20250.190.210.190.200.201.03%112,000
Mar 20, 20250.210.210.190.190.19-5.83%616,000
Mar 19, 20250.210.210.200.210.21-1.90%808,000
Mar 18, 20250.200.210.200.210.216.60%632,000
Mar 17, 20250.200.200.200.200.20-2.48%476,000
Mar 14, 20250.200.210.190.200.201.00%1,304,000
Mar 13, 20250.240.250.190.200.20-15.97%1,736,000
Mar 12, 20250.210.250.210.240.2415.53%5,464,000
Mar 11, 20250.190.210.190.210.2110.75%2,392,000
Mar 10, 20250.180.190.170.190.196.29%904,000
Mar 7, 20250.180.180.180.180.18-1.69%296,000
Mar 6, 20250.180.180.180.180.181.14%248,000
Mar 5, 20250.170.180.170.180.184.14%456,000
Mar 4, 20250.160.180.160.170.175.63%152,000
Mar 3, 20250.170.170.150.160.16-4.76%1,016,000
Feb 28, 20250.170.170.170.170.170.60%392,000
Feb 27, 20250.160.170.160.170.17-872,000
Feb 26, 20250.170.170.170.170.17-3.47%672,000
Feb 25, 20250.170.170.170.170.17-368,000
Feb 24, 20250.190.190.170.170.17-1.70%632,000
Feb 21, 20250.180.180.170.180.18-1.68%296,000
Feb 20, 20250.180.190.180.180.18-0.56%720,000
Feb 19, 20250.180.180.180.180.181.12%273,600
Feb 18, 20250.170.180.170.180.181.14%216,000
Feb 17, 20250.190.190.180.180.18-3.30%360,000
Feb 14, 20250.190.190.180.180.18-3.70%496,000
Feb 13, 20250.180.190.180.190.197.39%576,000
Feb 12, 20250.180.180.170.180.18-1.12%144,000
Feb 11, 20250.180.180.170.180.18-1.11%712,000
Feb 10, 20250.190.190.170.180.18-6.25%1,976,000
Feb 7, 20250.220.220.190.190.19-11.11%864,000
Feb 6, 20250.230.230.210.220.22-5.26%880,000
Feb 5, 20250.230.240.220.230.23-0.87%681,900
Feb 4, 20250.230.240.230.230.23-4.56%216,000
Feb 3, 20250.240.240.230.240.242.55%400,000