Carry Wealth Holdings Limited (HKG:0643)
Hong Kong
· Delayed Price · Currency is HKD 0.248
+0.002 (0.81%)
Apr 29, 2026, 4:08 PM HKT
Carry Wealth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | - | -1.22% | 480,000 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 280,000 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.22% | 1,310,000 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,950,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 590,000 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 450,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.41% | 1,980,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.40% | 1,260,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 90,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 380,000 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 1,010,000 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 540,000 |
| Apr 10, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 8.16% | 5,650,000 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 780,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 3,000,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.05% | 370,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,550,000 |
| Mar 31, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.10% | 1,370,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 1,210,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.28% | 840,000 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.83% | 670,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 770,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.83% | 820,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 340,000 |
| Mar 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.28% | 30,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 360,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 510,000 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 420,000 |
| Mar 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 50,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 540,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 888,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.66% | 760,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.43% | 60,000 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 510,000 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.80% | 390,000 |
| Mar 4, 2026 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | -6.15% | 1,320,000 |
| Mar 3, 2026 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 17.87% | 2,690,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.98% | 1,890,000 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 780,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 950,000 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -7.08% | 1,260,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Feb 23, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.44% | 710,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 130,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | 2.74% | 10,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -3.95% | 410,000 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 4.59% | 770,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.22% | 750,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.36% | 1,310,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 160,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -1.24% | 20,000 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.78% | 400,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.88% | 690,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.00% | 720,000 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 1,030,000 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 370,000 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 280,000 |
| Jan 26, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 820,000 |
| Jan 23, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 350,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 140,000 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 640,000 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 480,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 400,000 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.64% | 1,400,000 |
| Jan 15, 2026 | 0.30 | 0.34 | 0.29 | 0.31 | 0.31 | - | 2,100,000 |
| Jan 14, 2026 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -6.15% | 3,340,000 |
| Jan 13, 2026 | 0.25 | 0.35 | 0.25 | 0.33 | 0.33 | 32.11% | 5,840,000 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.82% | 1,230,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.83% | 670,000 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 720,000 |
| Jan 7, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 5.02% | 2,870,000 |
| Jan 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.80% | 1,500,000 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 1,110,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.86% | 2,000,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.72% | 520,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.17% | 2,370,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -5.60% | 3,080,000 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 282,000 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 430,000 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 670,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 490,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 700,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 270,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 100,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 50,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 1,820,000 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 400,000 |
| Dec 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 900,000 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 2,000,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 840,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 710,000 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 2,750,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 860,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,340,000 |
| Dec 1, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 2,810,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,040,000 |