Stock listing
HKEX:837 Carpenter Tan Holdings Limited (譚木匠) 股價
Follow Carpenter Tan Holdings Limited into a list and get an email when it puts out news.
Share price · HKEX:837
$5.24 HKD -0.06 (-1.2%)
Close on Oct 20, 2026
- Day range
- $5.18 – $5.30 HKDOct 20, 2026
- Volume
- 115,500 sharesOct 20, 2026
- 52-week range
- $5.18 – $8.68 HKDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · HKEX:837 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.235 | -0.065 | -1.2% | $5.205 | $5.30 | $5.175 | 115,500 | |
| $5.30 | 0.00 | 0.0% | $5.295 | $5.38 | $5.25 | 82,000 | |
| $5.30 | -0.11 | -2.0% | $5.31 | $5.31 | $5.295 | 13,000 | |
| $5.41 | 0.00 | 0.0% | $5.31 | $5.415 | $5.31 | 17,000 | |
| $5.41 | 0.00 | 0.0% | $5.41 | $5.41 | $5.40 | 32,500 | |
| $5.41 | +0.03 | +0.6% | $5.38 | $5.50 | $5.315 | 171,000 | |
| $5.38 | +0.03 | +0.6% | $5.305 | $5.38 | $5.30 | 74,000 | |
| $5.35 | -0.08 | -1.5% | $5.43 | $5.43 | $5.35 | 122,500 | |
| $5.43 | +0.01 | +0.2% | $5.45 | $5.51 | $5.375 | 152,500 | |
| $5.42 | -0.035 | -0.6% | $5.435 | $5.435 | $5.42 | 23,500 | |
| $5.455 | +0.005 | +0.1% | $5.45 | $5.455 | $5.45 | 30,500 | |
| $5.45 | -0.055 | -1.0% | $5.50 | $5.50 | $5.44 | 29,500 | |
| $5.505 | -0.055 | -1.0% | $5.56 | $5.56 | $5.505 | 47,500 | |
| $5.56 | -0.04 | -0.7% | $5.60 | $5.60 | $5.555 | 11,000 | |
| $5.60 | 0.00 | 0.0% | $5.60 | $5.60 | $5.60 | 0 | |
| $5.60 | -0.05 | -0.9% | $5.65 | $5.65 | $5.60 | 15,000 | |
| $5.65 | +0.01 | +0.2% | $5.64 | $5.71 | $5.495 | 52,000 | |
| $5.64 | +0.02 | +0.4% | $5.60 | $5.645 | $5.485 | 41,000 | |
| $5.62 | +0.015 | +0.3% | $5.68 | $5.68 | $5.61 | 9,500 | |
| $5.605 | -0.05 | -0.9% | $5.655 | $5.655 | $5.60 | 7,500 | |
| $5.655 | -0.045 | -0.8% | $5.70 | $5.70 | $5.605 | 74,500 | |
| $5.70 | -0.09 | -1.6% | $5.75 | $5.75 | $5.70 | 5,500 | |
| $5.79 | -0.015 | -0.3% | $5.80 | $5.80 | $5.79 | 587,500 | |
| $5.805 | -0.08 | -1.4% | $5.89 | $5.89 | $5.805 | 26,000 | |
| $5.885 | -0.005 | -0.1% | $5.905 | $5.905 | $5.855 | 19,500 | |
| $5.89 | -0.05 | -0.8% | $5.905 | $5.905 | $5.855 | 19,500 | |
| $5.94 | +0.005 | +0.1% | $5.935 | $5.94 | $5.935 | 26,000 | |
| $5.935 | 0.00 | 0.0% | $5.935 | $5.935 | $5.935 | 0 | |
| $5.935 | 0.00 | 0.0% | $5.935 | $5.935 | $5.935 | 0 | |
| $5.935 | +0.03 | +0.5% | $5.94 | $5.94 | $5.93 | 79,000 | |
| $5.905 | +0.005 | +0.1% | $5.96 | $5.96 | $5.885 | 121,500 | |
| $5.90 | -0.045 | -0.8% | $5.95 | $5.95 | $5.88 | 40,500 | |
| $5.945 | -0.005 | -0.1% | $5.95 | $5.95 | $5.945 | 64,000 | |
| $5.95 | +0.04 | +0.7% | $5.91 | $5.95 | $5.91 | 214,000 | |
| $5.91 | -0.125 | -2.1% | $6.035 | $6.035 | $5.86 | 279,500 | |
| $6.035 | -0.02 | -0.3% | $6.09 | $6.09 | $6.03 | 122,000 | |
| $6.055 | +0.055 | +0.9% | $6.05 | $6.085 | $6.05 | 277,500 | |
| $6.00 | -0.02 | -0.3% | $6.05 | $6.05 | $6.00 | 24,000 | |
| $6.02 | -0.04 | -0.7% | $6.03 | $6.03 | $6.02 | 13,500 | |
| $6.06 | +0.005 | +0.1% | $6.06 | $6.08 | $6.02 | 61,000 | |
| $6.055 | +0.04 | +0.7% | $6.015 | $6.115 | $6.005 | 61,500 | |
| $6.015 | +0.01 | +0.2% | $6.035 | $6.035 | $6.005 | 40,000 | |
| $6.005 | -0.005 | -0.1% | $6.035 | $6.035 | $6.005 | 40,000 | |
| $6.01 | -0.01 | -0.2% | $6.02 | $6.03 | $6.01 | 139,000 | |
| $6.02 | 0.00 | 0.0% | $6.03 | $6.03 | $6.01 | 96,500 | |
| $6.02 | -0.09 | -1.5% | $6.10 | $6.10 | $6.01 | 28,500 | |
| $6.11 | -0.015 | -0.2% | $6.10 | $6.13 | $6.10 | 11,500 | |
| $6.125 | +0.005 | +0.1% | $6.14 | $6.225 | $6.125 | 70,000 | |
| $6.12 | -0.215 | -3.4% | $6.33 | $6.33 | $6.12 | 92,000 | |
| $6.335 | +0.185 | +3.0% | $6.30 | $6.335 | $6.29 | 69,500 | |
| $6.15 | -0.15 | -2.4% | $6.30 | $6.30 | $6.15 | 69,000 | |
| $6.30 | +0.15 | +2.4% | $6.30 | $6.30 | $6.15 | 486,000 | |
| $6.15 | +0.02 | +0.3% | $6.13 | $6.15 | $6.01 | 18,500 | |
| $6.13 | -0.02 | -0.3% | $6.06 | $6.13 | $6.06 | 140,500 | |
| $6.15 | 0.00 | 0.0% | $6.25 | $6.25 | $6.15 | 73,000 | |
| $6.15 | +0.09 | +1.5% | $6.26 | $6.26 | $6.04 | 81,000 | |
| $6.06 | 0.00 | 0.0% | $6.36 | $6.50 | $6.06 | 514,000 | |
| $6.06 | +0.02 | +0.3% | $6.05 | $6.06 | $6.03 | 49,000 | |
| $6.04 | +0.01 | +0.2% | $6.20 | $6.21 | $6.04 | 11,000 | |
| $6.03 | -0.05 | -0.8% | $6.08 | $6.13 | $6.02 | 65,500 | |
| $6.08 | +0.07 | +1.2% | $6.05 | $6.08 | $6.00 | 434,000 | |
| $6.01 | -0.02 | -0.3% | $6.03 | $6.03 | $6.00 | 80,500 | |
| $6.03 | -0.16 | -2.6% | $6.16 | $6.16 | $6.01 | 92,000 | |
| $6.19 | 0.00 | 0.0% | $6.19 | $6.19 | $6.18 | 206,500 | |
| $6.19 | 0.00 | 0.0% | $6.20 | $6.20 | $6.19 | 41,000 |
- Ticker
- HKEX:837
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Oct 5, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Latest news
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 5, 2026
Closed $5.42 (-0.6%) on Oct 6, 2026
Carpenter Tan Holdings Limited on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Oct 5, 2026 · oldest 2021
Log in to ask 6ix AI your own questions about Carpenter Tan Holdings Limited.