HKEX · 0837 · stock
Carpenter Tan Holdings Limited (0837) stock price history
Every HKEX trading session of Carpenter Tan Holdings Limited from Dec 29, 2009 to Nov 13, 2026: 3,895 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0837 adjusted close, 2009 to 2026
- HK$7.98
- All time high, 2025
- HK$7.64
- 52 week high, HK$4.72 low
- 3,895
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
0837 key facts
- Carpenter Tan Holdings Limited (0837) closed at HK$4.75 on Nov 13, 2026 on HKEX.
- 0837's all time high close is HK$7.98, set on Oct 8, 2025; its all time low close is HK$0.7555 on Feb 19, 2010.
- 0837's 52 week range is HK$4.72 to HK$7.64.
- 0837 returned -37.7% over the year to Nov 13, 2026 and +93.7% over five years.
- Over ten years 0837 returned +193%, +11.3% a year compounded.
- 0837's deepest drawdown was -41.4% from Dec 30, 2009 to Feb 19, 2010.
- DataCedar holds 3,895 daily sessions of 0837 history from Dec 29, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0837 price chart, 2009 to 2026
0837 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.2% |
| 3 months | -22.3% |
| 6 months | -33.2% |
| Year to date | -35.4% |
| 1 year | -37.7% |
| 3 years | +20.6% |
| 5 years | +93.7% |
| 10 years | +192.9% |
| Since Dec 29, 2009 | +328.7% |
| Compound annual growth, 16.9 years | +9.0% |
0837 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$7.98 on Oct 8, 2025
- All time low close
- HK$0.7555 on Feb 19, 2010
- 52 week high
- HK$7.64 on Dec 22, 2025
- 52 week low
- HK$4.72 on Nov 13, 2026
- Deepest drawdown
- -41.4% from Dec 30, 2009 to Feb 19, 2010, recovered Nov 22, 2010
- Best single session
- +17.4% on Aug 18, 2023
- Worst single session
- -9.8% on Jul 7, 2015
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2009
- 4.3×
- Best calendar year
- 2023, +53%
- Worst calendar year
- 2011, -21%
0837 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 29, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$7.46 | HK$7.61 | HK$4.72 | HK$4.75 | -36.6% | 13.4M | 204 |
| 2025 | HK$5.16 | HK$8.20 | HK$4.72 | HK$7.49 | +45.1% | 28.3M | 236 |
| 2024 | HK$4.09 | HK$5.34 | HK$3.99 | HK$5.16 | +26.5% | 11.9M | 230 |
| 2023 | HK$2.66 | HK$4.12 | HK$2.44 | HK$4.08 | +53.2% | 15.6M | 229 |
| 2022 | HK$2.39 | HK$2.68 | HK$2.14 | HK$2.66 | +11.4% | 11.7M | 228 |
| 2021 | HK$2.72 | HK$2.85 | HK$2.32 | HK$2.39 | -15.0% | 17.2M | 237 |
| 2020 | HK$3.13 | HK$3.40 | HK$2.41 | HK$2.81 | -9.4% | 29.5M | 237 |
| 2019 | HK$2.25 | HK$3.15 | HK$2.20 | HK$3.10 | +36.9% | 23.8M | 231 |
| 2018 | HK$2.15 | HK$2.83 | HK$2.03 | HK$2.27 | +5.4% | 36.7M | 236 |
| 2017 | HK$1.58 | HK$2.22 | HK$1.58 | HK$2.15 | +35.8% | 34.6M | 237 |
| 2016 | HK$1.67 | HK$1.70 | HK$1.34 | HK$1.58 | -5.4% | 36M | 238 |
| 2015 | HK$1.56 | HK$2.35 | HK$1.53 | HK$1.68 | +6.0% | 52.7M | 233 |
| 2014 | HK$1.52 | HK$1.82 | HK$1.43 | HK$1.58 | +3.9% | 37.1M | 224 |
| 2013 | HK$1.59 | HK$2.05 | HK$1.40 | HK$1.52 | -2.7% | 45.6M | 206 |
| 2012 | HK$1.06 | HK$1.73 | HK$1.06 | HK$1.56 | +39.5% | 35.7M | 218 |
| 2011 | HK$1.40 | HK$1.41 | HK$0.9174 | HK$1.12 | -20.7% | 40.7M | 225 |
| 2010 | HK$1.20 | HK$1.46 | HK$0.7471 | HK$1.41 | +15.7% | 185M | 243 |
| 2009 | HK$0.9867 | HK$1.37 | HK$0.8373 | HK$1.22 | n/a | 158.1M | 3 |
0837 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$4.75 | -5.9% |
| October 2026 | HK$5.05 | -8.3% |
| September 2026 | HK$5.51 | -6.9% |
| August 2026 | HK$5.91 | -3.9% |
| July 2026 | HK$6.15 | +0.7% |
| June 2026 | HK$6.11 | -7.7% |
| May 2026 | HK$6.62 | -9.0% |
| April 2026 | HK$7.27 | +2.9% |
| March 2026 | HK$7.06 | -5.0% |
| February 2026 | HK$7.43 | +1.6% |
| January 2026 | HK$7.32 | -2.3% |
| December 2025 | HK$7.49 | +1.5% |
About the 0837 data
Daily bars. 3,895 sessions from Dec 29, 2009 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0837/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0832 Central China Real Estate Limited
- 0833 Alltronics Holdings Limited
- 0834 Shengrong Holding Ltd.
- 0836 China Resources Power Holdings Company Limited
- 0838 EVA Precision Industrial Holdings Limited
- 0839 China Education Group Holdings Limited
- 0840 Xinjiang Tianye Water Saving Irrigation System Company Limited
- 0841 Asia Cassava Resources Holdings Limited
Common questions
0837 share price history
