Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.840 | 4.880 | 4.720 | 4.780 | 4.610 | 230,500 |
| 2026-04-24 | 4.780 | 4.850 | 4.740 | 4.840 | 4.668 | 158,000 |
| 2026-04-23 | 4.780 | 4.860 | 4.680 | 4.780 | 4.610 | 242,500 |
| 2026-04-22 | 4.750 | 4.800 | 4.720 | 4.790 | 4.620 | 192,500 |
| 2026-04-21 | 4.760 | 4.880 | 4.760 | 4.760 | 4.591 | 63,500 |
| 2026-04-17 | 4.760 | 4.950 | 4.760 | 4.840 | 4.668 | 71,000 |
| 2026-04-16 | 4.800 | 4.890 | 4.700 | 4.790 | 4.620 | 562,000 |
| 2026-04-15 | 4.750 | 4.890 | 4.680 | 4.890 | 4.717 | 208,500 |
| 2026-04-14 | 4.850 | 4.980 | 4.680 | 4.720 | 4.553 | 286,000 |
| 2026-04-13 | 4.800 | 4.860 | 4.740 | 4.840 | 4.668 | 62,500 |
| 2026-04-10 | 4.800 | 4.980 | 4.800 | 4.890 | 4.717 | 311,871 |
| 2026-04-09 | 4.800 | 4.890 | 4.760 | 4.880 | 4.707 | 51,175 |
| 2026-04-08 | 5.000 | 5.000 | 4.710 | 4.900 | 4.726 | 299,000 |
| 2026-04-02 | 4.830 | 4.970 | 4.620 | 4.730 | 4.562 | 555,811 |
| 2026-04-01 | 4.940 | 4.970 | 4.820 | 4.970 | 4.794 | 219,000 |
| 2026-03-31 | 4.950 | 5.020 | 4.780 | 4.940 | 4.765 | 442,500 |
| 2026-03-30 | 4.520 | 4.950 | 4.520 | 4.860 | 4.688 | 524,000 |
| 2026-03-27 | 4.530 | 4.990 | 4.500 | 4.500 | 4.340 | 197,326 |
| 2026-03-26 | 4.850 | 4.850 | 4.650 | 4.650 | 4.485 | 29,786 |
| 2026-03-25 | 4.670 | 4.960 | 4.590 | 4.850 | 4.678 | 236,515 |
| 2026-03-24 | 4.680 | 4.680 | 4.230 | 4.670 | 4.504 | 27,000 |
| 2026-03-23 | 4.700 | 4.820 | 4.600 | 4.680 | 4.514 | 384,361 |
| 2026-03-20 | 4.840 | 4.870 | 4.700 | 4.700 | 4.533 | 68,939 |
| 2026-03-19 | 4.860 | 4.970 | 4.840 | 4.880 | 4.707 | 111,500 |
| 2026-03-18 | 4.780 | 4.970 | 4.780 | 4.860 | 4.688 | 354,000 |
| 2026-03-17 | 4.680 | 4.800 | 4.680 | 4.780 | 4.610 | 51,000 |
| 2026-03-16 | 4.790 | 4.830 | 4.630 | 4.800 | 4.630 | 291,500 |
| 2026-03-13 | 4.790 | 4.790 | 4.610 | 4.790 | 4.620 | 494,000 |
| 2026-03-12 | 4.740 | 4.800 | 4.740 | 4.790 | 4.620 | 79,000 |
| 2026-03-11 | 4.720 | 4.830 | 4.720 | 4.740 | 4.572 | 131,096 |
| 2026-03-10 | 4.650 | 4.700 | 4.640 | 4.690 | 4.524 | 115,500 |
| 2026-03-09 | 4.550 | 4.630 | 4.520 | 4.610 | 4.447 | 61,000 |
| 2026-03-06 | 4.640 | 4.690 | 4.630 | 4.690 | 4.524 | 38,000 |
| 2026-03-05 | 4.460 | 4.710 | 4.460 | 4.620 | 4.456 | 250,120 |
| 2026-03-04 | 4.510 | 4.680 | 4.460 | 4.580 | 4.418 | 1,130,500 |
| 2026-03-03 | 4.530 | 4.680 | 4.520 | 4.580 | 4.418 | 158,500 |
| 2026-03-02 | 4.650 | 4.650 | 4.470 | 4.600 | 4.437 | 475,500 |
| 2026-02-27 | 4.670 | 4.700 | 4.640 | 4.680 | 4.514 | 148,500 |
| 2026-02-26 | 4.630 | 4.680 | 4.580 | 4.680 | 4.514 | 236,500 |
| 2026-02-25 | 4.710 | 4.750 | 4.620 | 4.670 | 4.504 | 471,500 |
| 2026-02-24 | 4.780 | 4.800 | 4.660 | 4.700 | 4.533 | 244,000 |
| 2026-02-23 | 5.000 | 5.000 | 4.720 | 4.780 | 4.610 | 330,500 |
| 2026-02-20 | 4.890 | 4.900 | 4.750 | 4.810 | 4.639 | 312,500 |
| 2026-02-16 | 4.880 | 4.890 | 4.830 | 4.890 | 4.717 | 7,500 |
| 2026-02-13 | 4.840 | 5.050 | 4.810 | 4.910 | 4.736 | 1,091,500 |
| 2026-02-12 | 4.800 | 4.910 | 4.750 | 4.860 | 4.688 | 146,500 |
| 2026-02-11 | 5.000 | 5.000 | 4.790 | 4.790 | 4.620 | 547,500 |
| 2026-02-10 | 5.000 | 5.080 | 4.950 | 5.000 | 4.823 | 1,168,500 |
| 2026-02-09 | 5.030 | 5.120 | 5.000 | 5.080 | 4.900 | 422,000 |
| 2026-02-06 | 4.810 | 5.030 | 4.810 | 5.030 | 4.852 | 363,500 |
| 2026-02-05 | 5.000 | 5.090 | 4.990 | 5.030 | 4.852 | 467,390 |
| 2026-02-04 | 5.000 | 5.090 | 4.960 | 5.050 | 4.871 | 176,500 |
| 2026-02-03 | 4.910 | 5.130 | 4.900 | 5.060 | 4.881 | 441,500 |
| 2026-02-02 | 4.910 | 5.000 | 4.800 | 4.900 | 4.726 | 393,500 |
| 2026-01-30 | 4.970 | 5.040 | 4.920 | 5.000 | 4.823 | 433,000 |
| 2026-01-29 | 5.100 | 5.150 | 4.990 | 5.050 | 4.871 | 442,500 |
| 2026-01-28 | 5.380 | 5.380 | 5.080 | 5.100 | 4.919 | 650,500 |
| 2026-01-27 | 5.150 | 5.450 | 5.150 | 5.220 | 5.035 | 660,500 |
| 2026-01-26 | 5.170 | 5.280 | 4.810 | 5.250 | 5.064 | 831,500 |
| 2026-01-23 | 5.120 | 5.210 | 5.120 | 5.170 | 4.987 | 307,000 |
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.