Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.120 | 5.180 | 5.100 | 5.160 | 4.977 | 256,000 |
| 2026-01-21 | 5.180 | 5.290 | 5.120 | 5.120 | 4.938 | 357,000 |
| 2026-01-20 | 4.850 | 5.230 | 4.850 | 5.180 | 4.996 | 2,330,000 |
| 2026-01-19 | 4.660 | 4.880 | 4.660 | 4.850 | 4.678 | 424,500 |
| 2026-01-16 | 4.680 | 4.820 | 4.670 | 4.670 | 4.504 | 361,633 |
| 2026-01-15 | 4.580 | 4.740 | 4.580 | 4.670 | 4.504 | 725,500 |
| 2026-01-14 | 4.600 | 4.750 | 4.600 | 4.730 | 4.562 | 809,500 |
| 2026-01-13 | 4.280 | 4.650 | 4.280 | 4.590 | 4.427 | 1,329,952 |
| 2026-01-12 | 4.440 | 4.550 | 4.280 | 4.440 | 4.283 | 5,939,000 |
| 2026-01-09 | 4.440 | 4.640 | 4.440 | 4.580 | 4.418 | 329,500 |
| 2026-01-08 | 4.590 | 4.630 | 4.530 | 4.540 | 4.379 | 271,500 |
| 2026-01-07 | 4.410 | 4.720 | 4.400 | 4.590 | 4.427 | 461,047 |
| 2026-01-06 | 4.400 | 4.560 | 4.400 | 4.470 | 4.311 | 855,000 |
| 2026-01-05 | 4.400 | 4.580 | 4.400 | 4.500 | 4.340 | 206,000 |
| 2026-01-02 | 4.550 | 4.630 | 4.550 | 4.590 | 4.427 | 231,000 |
| 2025-12-31 | 4.650 | 4.650 | 4.540 | 4.580 | 4.418 | 339,500 |
| 2025-12-30 | 4.540 | 4.650 | 4.540 | 4.580 | 4.418 | 309,000 |
| 2025-12-29 | 4.570 | 4.640 | 4.570 | 4.600 | 4.437 | 663,500 |
| 2025-12-24 | 4.580 | 4.600 | 4.570 | 4.570 | 4.408 | 102,500 |
| 2025-12-23 | 4.570 | 4.630 | 4.570 | 4.580 | 4.418 | 147,500 |
| 2025-12-22 | 4.640 | 4.750 | 4.570 | 4.570 | 4.408 | 313,000 |
| 2025-12-19 | 4.600 | 4.690 | 4.570 | 4.640 | 4.475 | 123,500 |
| 2025-12-18 | 4.660 | 4.660 | 4.530 | 4.600 | 4.437 | 202,500 |
| 2025-12-17 | 4.670 | 4.730 | 4.600 | 4.660 | 4.495 | 617,000 |
| 2025-12-16 | 4.470 | 4.600 | 4.470 | 4.600 | 4.437 | 230,500 |
| 2025-12-15 | 4.530 | 4.600 | 4.520 | 4.600 | 4.437 | 188,500 |
| 2025-12-12 | 4.510 | 4.650 | 4.500 | 4.600 | 4.437 | 948,000 |
| 2025-12-11 | 4.700 | 4.700 | 4.500 | 4.600 | 4.437 | 767,000 |
| 2025-12-10 | 4.700 | 4.770 | 4.680 | 4.770 | 4.601 | 523,500 |
| 2025-12-09 | 4.800 | 4.800 | 4.660 | 4.730 | 4.562 | 555,000 |
| 2025-12-08 | 4.810 | 4.820 | 4.690 | 4.780 | 4.610 | 546,000 |
| 2025-12-05 | 4.840 | 4.960 | 4.730 | 4.800 | 4.630 | 476,000 |
| 2025-12-04 | 4.840 | 4.840 | 4.750 | 4.750 | 4.582 | 773,500 |
| 2025-12-03 | 4.750 | 4.840 | 4.630 | 4.840 | 4.668 | 1,700,500 |
| 2025-12-02 | 4.780 | 4.880 | 4.780 | 4.800 | 4.630 | 251,300 |
| 2025-12-01 | 4.900 | 4.930 | 4.760 | 4.800 | 4.630 | 977,500 |
| 2025-11-28 | 4.950 | 4.950 | 4.880 | 4.950 | 4.774 | 209,000 |
| 2025-11-27 | 4.890 | 4.950 | 4.800 | 4.950 | 4.774 | 904,500 |
| 2025-11-26 | 5.120 | 5.150 | 4.770 | 4.880 | 4.707 | 1,596,000 |
| 2025-11-25 | 4.800 | 5.100 | 4.740 | 5.030 | 4.852 | 2,583,500 |
| 2025-11-24 | 4.780 | 4.850 | 4.740 | 4.760 | 4.591 | 217,500 |
| 2025-11-21 | 4.530 | 4.730 | 4.530 | 4.700 | 4.533 | 884,000 |
| 2025-11-20 | 4.600 | 4.650 | 4.600 | 4.630 | 4.466 | 687,500 |
| 2025-11-19 | 4.620 | 4.670 | 4.460 | 4.600 | 4.437 | 801,000 |
| 2025-11-18 | 4.630 | 4.750 | 4.580 | 4.620 | 4.456 | 649,000 |
| 2025-11-17 | 4.610 | 4.660 | 4.520 | 4.630 | 4.466 | 525,500 |
| 2025-11-14 | 4.860 | 4.860 | 4.630 | 4.670 | 4.504 | 184,500 |
| 2025-11-13 | 4.750 | 5.010 | 4.750 | 4.840 | 4.668 | 484,000 |
| 2025-11-12 | 5.090 | 5.190 | 4.780 | 4.840 | 4.668 | 1,168,000 |
| 2025-11-11 | 4.410 | 5.040 | 4.410 | 4.880 | 4.707 | 2,618,500 |
| 2025-11-10 | 4.400 | 4.550 | 4.370 | 4.410 | 4.254 | 583,000 |
| 2025-11-07 | 4.350 | 4.570 | 4.350 | 4.370 | 4.215 | 1,508,500 |
| 2025-11-06 | 4.430 | 4.490 | 4.400 | 4.480 | 4.321 | 332,000 |
| 2025-11-05 | 4.490 | 4.550 | 4.360 | 4.380 | 4.225 | 595,000 |
| 2025-11-04 | 4.560 | 4.560 | 4.470 | 4.560 | 4.398 | 53,000 |
| 2025-11-03 | 4.580 | 4.630 | 4.550 | 4.560 | 4.398 | 107,500 |
| 2025-10-31 | 4.520 | 4.600 | 4.370 | 4.580 | 4.418 | 751,500 |
| 2025-10-30 | 4.420 | 4.520 | 4.420 | 4.470 | 4.311 | 109,000 |
| 2025-10-28 | 4.550 | 4.550 | 4.370 | 4.470 | 4.311 | 272,000 |
| 2025-10-27 | 4.630 | 4.630 | 4.530 | 4.530 | 4.369 | 65,000 |
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.