Carote Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.670	3.840	3.670	3.750	3.750	250,500
2026-07-24	3.880	3.880	3.640	3.680	3.680	59,000
2026-07-23	3.700	3.790	3.700	3.770	3.770	47,500
2026-07-22	3.740	3.830	3.740	3.740	3.740	6,500
2026-07-21	3.980	3.980	3.730	3.730	3.730	73,000
2026-07-20	4.050	4.140	3.940	3.980	3.980	60,500
2026-07-17	4.150	4.150	3.820	3.840	3.840	103,000
2026-07-16	4.200	4.350	4.050	4.120	4.120	205,000
2026-07-15	4.100	4.190	3.900	4.090	4.090	40,500
2026-07-14	4.080	4.080	4.010	4.080	4.080	171,500
2026-07-13	4.100	4.190	4.010	4.100	4.100	13,000
2026-07-10	4.160	4.160	4.080	4.100	4.100	26,500
2026-07-09	4.190	4.190	4.110	4.120	4.120	10,000
2026-07-08	4.200	4.200	4.200	4.200	4.200	2,500
2026-07-06	4.080	4.320	4.050	4.150	4.150	64,500
2026-07-03	4.000	4.340	3.910	4.280	4.128	682,000
2026-07-02	4.000	4.000	3.940	4.000	3.858	82,500
2026-06-30	4.170	4.170	3.930	3.980	3.839	30,000
2026-06-29	4.000	4.100	3.960	3.980	3.839	77,500
2026-06-26	4.000	4.230	3.920	4.230	4.080	664,500
2026-06-25	3.890	4.060	3.890	4.030	3.887	49,500
2026-06-24	4.100	4.150	3.860	4.130	3.984	20,500
2026-06-23	4.160	4.170	3.940	4.100	3.955	356,000
2026-06-22	4.010	4.240	4.010	4.200	4.051	136,000
2026-06-18	4.120	4.250	4.080	4.240	4.090	240,500
2026-06-17	4.170	4.280	4.170	4.270	4.119	129,500
2026-06-16	4.420	4.420	4.240	4.290	4.138	38,500
2026-06-15	4.290	4.460	4.280	4.430	4.273	17,000
2026-06-12	4.290	4.460	4.160	4.290	4.138	92,500
2026-06-11	4.110	4.290	4.100	4.290	4.138	166,500
2026-06-10	4.180	4.390	4.120	4.240	4.090	86,000
2026-06-09	4.090	4.450	4.090	4.190	4.041	171,270
2026-06-08	4.310	4.340	4.280	4.280	4.128	89,500
2026-06-05	4.300	4.400	4.250	4.370	4.215	185,000
2026-06-04	4.200	4.530	4.200	4.410	4.254	283,500
2026-06-03	4.450	4.450	4.100	4.180	4.032	307,500
2026-06-02	4.540	4.600	4.380	4.450	4.292	189,500
2026-06-01	4.430	4.600	4.430	4.530	4.369	81,500
2026-05-29	4.540	4.600	4.400	4.460	4.302	446,500
2026-05-28	4.440	4.580	4.350	4.550	4.389	276,000
2026-05-27	4.450	4.490	4.340	4.440	4.283	136,500
2026-05-26	4.500	4.610	4.400	4.440	4.283	284,000
2026-05-22	4.630	4.680	4.600	4.630	4.466	115,500
2026-05-21	4.640	4.690	4.640	4.640	4.475	131,500
2026-05-20	4.640	4.730	4.630	4.640	4.475	50,000
2026-05-19	4.660	4.780	4.620	4.650	4.485	156,000
2026-05-18	4.600	4.670	4.600	4.660	4.495	4,500
2026-05-15	4.700	4.820	4.700	4.820	4.649	74,000
2026-05-14	4.750	4.840	4.730	4.760	4.591	168,000
2026-05-13	4.730	4.760	4.730	4.750	4.582	18,000
2026-05-12	4.700	4.800	4.700	4.760	4.591	218,000
2026-05-11	4.750	4.770	4.600	4.700	4.533	443,500
2026-05-08	4.640	4.800	4.640	4.750	4.582	123,500
2026-05-07	4.540	4.760	4.510	4.640	4.475	117,000
2026-05-06	4.500	4.630	4.500	4.600	4.437	252,500
2026-05-05	4.600	4.600	4.500	4.500	4.340	12,500
2026-05-04	4.660	4.700	4.510	4.560	4.398	236,500
2026-04-30	4.640	4.750	4.600	4.730	4.562	307,000
2026-04-29	4.700	4.800	4.500	4.660	4.495	539,000
2026-04-28	4.700	4.790	4.690	4.740	4.572	81,000

← NewerPage 2 of 9 · 503 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1419 HKD
2025-07-07	0.1408 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.