Carpenter Tan Holdings Limited (HKG:0837)
Hong Kong
· Delayed Price · Currency is HKD 7.65
0.00 (0.00%)
Mar 10, 2026, 9:41 AM HKT
Carpenter Tan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | - | -0.52% | 1,000 |
| Mar 9, 2026 | 7.68 | 7.68 | 7.49 | 7.65 | 7.65 | -0.91% | 12,500 |
| Mar 6, 2026 | 7.70 | 7.75 | 7.68 | 7.72 | 7.72 | -0.39% | 29,000 |
| Mar 5, 2026 | 7.72 | 7.75 | 7.71 | 7.75 | 7.75 | 0.39% | 21,500 |
| Mar 4, 2026 | 7.73 | 7.73 | 7.68 | 7.72 | 7.72 | -1.40% | 28,500 |
| Mar 3, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | - |
| Mar 2, 2026 | 7.90 | 7.90 | 7.82 | 7.83 | 7.83 | -0.38% | 34,500 |
| Feb 27, 2026 | 7.81 | 7.87 | 7.80 | 7.86 | 7.86 | 0.64% | 24,380 |
| Feb 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Feb 25, 2026 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | -0.64% | 4,000 |
| Feb 24, 2026 | 7.87 | 7.87 | 7.87 | 7.86 | 7.86 | -0.25% | 3,000 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.88 | 7.88 | 1.03% | 1,000 |
| Feb 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Feb 13, 2026 | 7.80 | 7.80 | 7.77 | 7.78 | 7.78 | -0.77% | 69,000 |
| Feb 12, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | -0.13% | 20,000 |
| Feb 11, 2026 | 7.81 | 7.94 | 7.81 | 7.85 | 7.85 | 0.64% | 16,000 |
| Feb 10, 2026 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 1.56% | 61,500 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | - | 73,000 |
| Feb 6, 2026 | 7.70 | 7.70 | 7.67 | 7.68 | 7.68 | -0.26% | 80,500 |
| Feb 5, 2026 | 7.70 | 7.71 | 7.68 | 7.70 | 7.70 | - | 22,000 |
| Feb 4, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 0.26% | 21,000 |
| Feb 3, 2026 | 7.70 | 7.73 | 7.67 | 7.68 | 7.68 | 0.13% | 20,500 |
| Feb 2, 2026 | 7.74 | 7.74 | 7.66 | 7.67 | 7.67 | -0.90% | 36,000 |
| Jan 30, 2026 | 7.72 | 7.80 | 7.67 | 7.74 | 7.74 | -1.40% | 142,500 |
| Jan 29, 2026 | 7.74 | 7.85 | 7.67 | 7.85 | 7.85 | 0.51% | 84,000 |
| Jan 28, 2026 | 7.71 | 7.81 | 7.60 | 7.81 | 7.81 | 1.56% | 142,500 |
| Jan 27, 2026 | 7.74 | 7.74 | 7.69 | 7.69 | 7.69 | -0.26% | 43,500 |
| Jan 26, 2026 | 7.61 | 7.76 | 7.61 | 7.71 | 7.71 | 1.31% | 32,000 |
| Jan 23, 2026 | 7.64 | 7.72 | 7.58 | 7.61 | 7.61 | 1.20% | 33,500 |
| Jan 22, 2026 | 7.71 | 7.71 | 7.50 | 7.52 | 7.52 | -2.34% | 63,000 |
| Jan 21, 2026 | 7.75 | 7.76 | 7.70 | 7.70 | 7.70 | -0.65% | 38,500 |
| Jan 20, 2026 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | -0.64% | 89,500 |
| Jan 19, 2026 | 7.87 | 7.93 | 7.70 | 7.80 | 7.80 | -0.76% | 54,500 |
| Jan 16, 2026 | 7.80 | 7.90 | 7.80 | 7.86 | 7.86 | 0.64% | 155,500 |
| Jan 15, 2026 | 7.80 | 7.92 | 7.67 | 7.81 | 7.81 | 1.69% | 53,500 |
| Jan 14, 2026 | 7.67 | 7.78 | 7.64 | 7.68 | 7.68 | 0.13% | 37,500 |
| Jan 13, 2026 | 7.70 | 7.78 | 7.65 | 7.67 | 7.67 | 2.27% | 91,500 |
| Jan 12, 2026 | 7.76 | 7.76 | 7.50 | 7.50 | 7.50 | -2.34% | 50,500 |
| Jan 9, 2026 | 7.75 | 7.80 | 7.68 | 7.68 | 7.68 | -0.90% | 47,500 |
| Jan 8, 2026 | 7.99 | 8.00 | 7.61 | 7.75 | 7.75 | -2.88% | 67,500 |
| Jan 7, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -0.25% | 2,500 |
| Jan 6, 2026 | 7.81 | 8.05 | 7.80 | 8.00 | 8.00 | 1.39% | 91,000 |
| Jan 5, 2026 | 7.89 | 8.00 | 7.89 | 7.89 | 7.89 | - | 107,500 |
| Jan 2, 2026 | 8.02 | 8.02 | 7.88 | 7.89 | 7.89 | -0.38% | 24,000 |
| Dec 31, 2025 | 7.77 | 7.92 | 7.77 | 7.92 | 7.92 | 1.80% | 20,500 |
| Dec 30, 2025 | 7.83 | 7.88 | 7.71 | 7.78 | 7.78 | -0.64% | 33,000 |
| Dec 29, 2025 | 7.79 | 7.85 | 7.79 | 7.83 | 7.83 | -1.88% | 21,500 |
| Dec 24, 2025 | 7.90 | 7.98 | 7.85 | 7.98 | 7.98 | - | 3,500 |
| Dec 23, 2025 | 7.52 | 8.00 | 7.52 | 7.98 | 7.98 | - | 46,500 |
| Dec 22, 2025 | 7.90 | 8.08 | 7.79 | 7.98 | 7.98 | 3.50% | 80,000 |
| Dec 19, 2025 | 7.59 | 7.79 | 7.59 | 7.71 | 7.71 | 1.58% | 35,500 |
| Dec 18, 2025 | 7.69 | 7.70 | 7.58 | 7.59 | 7.59 | -0.13% | 37,000 |
| Dec 17, 2025 | 7.62 | 7.62 | 7.50 | 7.60 | 7.60 | -0.39% | 31,500 |
| Dec 16, 2025 | 7.72 | 7.72 | 7.62 | 7.63 | 7.63 | -1.17% | 52,500 |
| Dec 15, 2025 | 7.93 | 7.93 | 7.71 | 7.72 | 7.72 | -1.91% | 23,500 |
| Dec 12, 2025 | 7.90 | 7.95 | 7.70 | 7.87 | 7.87 | 2.21% | 37,000 |
| Dec 11, 2025 | 7.68 | 7.70 | 7.65 | 7.70 | 7.70 | 0.26% | 16,500 |
| Dec 10, 2025 | 7.65 | 7.68 | 7.56 | 7.68 | 7.68 | -0.26% | 49,500 |
| Dec 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | 6,000 |
| Dec 8, 2025 | 7.69 | 7.74 | 7.69 | 7.74 | 7.74 | 0.52% | 30,500 |
| Dec 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 4, 2025 | 7.72 | 7.73 | 7.50 | 7.70 | 7.70 | -0.90% | 101,000 |
| Dec 3, 2025 | 7.81 | 7.87 | 7.60 | 7.77 | 7.77 | -1.27% | 115,000 |
| Dec 2, 2025 | 7.81 | 7.92 | 7.81 | 7.87 | 7.87 | 1.16% | 64,500 |
| Dec 1, 2025 | 7.79 | 7.80 | 7.78 | 7.78 | 7.78 | -0.26% | 18,000 |
| Nov 28, 2025 | 7.99 | 8.01 | 7.80 | 7.80 | 7.80 | -0.64% | 18,000 |
| Nov 27, 2025 | 7.86 | 7.86 | 7.82 | 7.85 | 7.85 | -0.13% | 38,500 |
| Nov 26, 2025 | 7.92 | 7.92 | 7.85 | 7.86 | 7.86 | -0.88% | 11,500 |
| Nov 25, 2025 | 7.92 | 7.93 | 7.79 | 7.93 | 7.93 | 1.02% | 25,000 |
| Nov 24, 2025 | 7.70 | 7.85 | 7.69 | 7.85 | 7.85 | 2.48% | 58,000 |
| Nov 21, 2025 | 7.85 | 7.85 | 7.66 | 7.66 | 7.66 | -3.28% | 135,000 |
| Nov 20, 2025 | 7.96 | 8.03 | 7.88 | 7.92 | 7.92 | -0.75% | 22,000 |
| Nov 19, 2025 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | 1.01% | 47,500 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.88 | 7.90 | 7.90 | -0.50% | 48,000 |
| Nov 17, 2025 | 7.89 | 7.95 | 7.87 | 7.94 | 7.94 | 0.63% | 48,000 |
| Nov 14, 2025 | 8.00 | 8.04 | 7.80 | 7.89 | 7.89 | -2.11% | 31,500 |
| Nov 13, 2025 | 8.07 | 8.07 | 7.95 | 8.06 | 8.06 | -0.12% | 36,000 |
| Nov 12, 2025 | 8.02 | 8.06 | 7.93 | 8.07 | 8.07 | 0.62% | 42,000 |
| Nov 11, 2025 | 8.02 | 8.05 | 7.79 | 8.02 | 8.02 | 0.25% | 60,500 |
| Nov 10, 2025 | 7.93 | 8.01 | 7.92 | 8.00 | 8.00 | 0.63% | 75,500 |
| Nov 7, 2025 | 7.90 | 7.95 | 7.89 | 7.95 | 7.95 | 0.63% | 16,000 |
| Nov 6, 2025 | 8.04 | 8.04 | 7.85 | 7.90 | 7.90 | -1.86% | 128,500 |
| Nov 5, 2025 | 7.94 | 8.05 | 7.91 | 8.05 | 8.05 | 1.26% | 37,500 |
| Nov 4, 2025 | 7.70 | 7.98 | 7.52 | 7.95 | 7.95 | 3.25% | 184,000 |
| Nov 3, 2025 | 7.78 | 7.90 | 7.65 | 7.70 | 7.70 | -1.28% | 245,000 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 163,000 |
| Oct 30, 2025 | 8.10 | 8.10 | 7.91 | 8.00 | 8.00 | -2.08% | 51,000 |
| Oct 28, 2025 | 8.20 | 8.20 | 8.00 | 8.17 | 8.17 | -0.37% | 55,500 |
| Oct 27, 2025 | 8.21 | 8.35 | 8.01 | 8.20 | 8.20 | -0.12% | 99,500 |
| Oct 24, 2025 | 8.68 | 8.68 | 8.10 | 8.21 | 8.21 | -0.61% | 86,000 |
| Oct 23, 2025 | 8.20 | 8.26 | 8.10 | 8.26 | 8.26 | - | 22,000 |
| Oct 22, 2025 | 8.33 | 8.33 | 8.25 | 8.26 | 8.26 | -0.96% | 48,500 |
| Oct 21, 2025 | 8.35 | 8.42 | 8.30 | 8.34 | 8.34 | 0.85% | 124,000 |
| Oct 20, 2025 | 8.24 | 8.47 | 8.11 | 8.27 | 8.27 | 0.36% | 51,500 |
| Oct 17, 2025 | 8.07 | 8.58 | 8.07 | 8.24 | 8.24 | -1.20% | 41,000 |
| Oct 16, 2025 | 8.33 | 8.39 | 8.20 | 8.34 | 8.34 | -0.95% | 81,500 |
| Oct 15, 2025 | 8.08 | 8.56 | 8.08 | 8.42 | 8.42 | 4.47% | 192,500 |
| Oct 14, 2025 | 8.06 | 8.38 | 7.91 | 8.06 | 8.06 | - | 160,500 |
| Oct 13, 2025 | 8.00 | 8.10 | 7.71 | 8.06 | 8.06 | 0.25% | 54,000 |