Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.490 | 4.590 | 4.490 | 4.510 | 4.350 | 338,000 |
| 2025-10-23 | 4.330 | 4.550 | 4.320 | 4.470 | 4.311 | 835,500 |
| 2025-10-22 | 4.300 | 4.550 | 4.300 | 4.460 | 4.302 | 252,000 |
| 2025-10-21 | 4.360 | 4.450 | 4.260 | 4.350 | 4.196 | 1,616,000 |
| 2025-10-20 | 4.040 | 4.360 | 4.040 | 4.150 | 4.003 | 165,500 |
| 2025-10-17 | 4.140 | 4.180 | 4.040 | 4.040 | 3.897 | 79,000 |
| 2025-10-16 | 4.390 | 4.390 | 4.130 | 4.140 | 3.993 | 683,500 |
| 2025-10-15 | 4.340 | 4.450 | 4.330 | 4.360 | 4.205 | 356,000 |
| 2025-10-14 | 4.350 | 4.450 | 4.300 | 4.330 | 4.176 | 124,500 |
| 2025-10-13 | 4.420 | 4.420 | 4.300 | 4.330 | 4.176 | 467,000 |
| 2025-10-10 | 4.600 | 4.600 | 4.510 | 4.510 | 4.350 | 186,000 |
| 2025-10-09 | 4.600 | 4.740 | 4.490 | 4.600 | 4.437 | 282,500 |
| 2025-10-08 | 4.480 | 4.660 | 4.450 | 4.600 | 4.437 | 136,000 |
| 2025-10-06 | 4.610 | 4.610 | 4.480 | 4.510 | 4.350 | 138,000 |
| 2025-10-03 | 4.610 | 4.740 | 4.570 | 4.610 | 4.447 | 66,500 |
| 2025-10-02 | 4.670 | 4.670 | 4.580 | 4.620 | 4.456 | 87,000 |
| 2025-09-30 | 4.780 | 4.900 | 4.660 | 4.680 | 4.514 | 400,500 |
| 2025-09-29 | 4.500 | 4.670 | 4.490 | 4.670 | 4.504 | 341,000 |
| 2025-09-26 | 4.540 | 4.630 | 4.500 | 4.540 | 4.379 | 81,500 |
| 2025-09-25 | 4.620 | 4.620 | 4.510 | 4.510 | 4.350 | 120,351 |
| 2025-09-24 | 4.670 | 4.710 | 4.530 | 4.580 | 4.418 | 130,330 |
| 2025-09-23 | 4.650 | 4.700 | 4.600 | 4.670 | 4.504 | 66,857 |
| 2025-09-22 | 4.590 | 4.710 | 4.590 | 4.650 | 4.485 | 248,388 |
| 2025-09-19 | 4.630 | 4.680 | 4.570 | 4.590 | 4.427 | 184,405 |
| 2025-09-18 | 4.680 | 4.680 | 4.530 | 4.600 | 4.437 | 517,430 |
| 2025-09-17 | 4.700 | 4.720 | 4.650 | 4.680 | 4.514 | 144,373 |
| 2025-09-16 | 4.960 | 4.960 | 4.700 | 4.710 | 4.543 | 710,791 |
| 2025-09-15 | 5.000 | 5.000 | 4.870 | 4.910 | 4.736 | 220,118 |
| 2025-09-12 | 5.100 | 5.100 | 4.880 | 5.010 | 4.832 | 244,632 |
| 2025-09-11 | 5.000 | 5.170 | 4.930 | 5.100 | 4.919 | 466,473 |
| 2025-09-10 | 5.170 | 5.200 | 4.960 | 5.030 | 4.852 | 344,551 |
| 2025-09-09 | 5.090 | 5.160 | 4.950 | 5.140 | 4.958 | 1,808,521 |
| 2025-09-08 | 4.950 | 4.990 | 4.890 | 4.990 | 4.813 | 337,025 |
| 2025-09-05 | 4.860 | 5.100 | 4.820 | 4.930 | 4.755 | 902,325 |
| 2025-09-04 | 4.870 | 4.970 | 4.830 | 4.920 | 4.746 | 408,318 |
| 2025-09-03 | 4.820 | 4.910 | 4.820 | 4.880 | 4.707 | 198,178 |
| 2025-09-02 | 4.970 | 4.970 | 4.820 | 4.820 | 4.649 | 363,380 |
| 2025-09-01 | 4.810 | 5.020 | 4.740 | 4.940 | 4.765 | 744,387 |
| 2025-08-29 | 4.700 | 5.050 | 4.480 | 4.770 | 4.601 | 1,693,500 |
| 2025-08-28 | 4.860 | 4.890 | 4.790 | 4.890 | 4.717 | 306,500 |
| 2025-08-27 | 4.870 | 5.060 | 4.850 | 4.860 | 4.688 | 259,500 |
| 2025-08-26 | 5.030 | 5.150 | 4.780 | 4.840 | 4.668 | 1,041,500 |
| 2025-08-25 | 4.800 | 4.980 | 4.730 | 4.960 | 4.784 | 700,853 |
| 2025-08-22 | 4.700 | 4.910 | 4.660 | 4.760 | 4.591 | 412,500 |
| 2025-08-21 | 4.940 | 4.990 | 4.670 | 4.700 | 4.533 | 818,500 |
| 2025-08-20 | 4.810 | 4.940 | 4.800 | 4.880 | 4.707 | 127,000 |
| 2025-08-19 | 5.010 | 5.020 | 4.820 | 4.920 | 4.746 | 527,000 |
| 2025-08-18 | 4.640 | 5.060 | 4.640 | 5.000 | 4.823 | 1,151,000 |
| 2025-08-15 | 4.550 | 4.700 | 4.520 | 4.600 | 4.437 | 235,000 |
| 2025-08-14 | 4.700 | 4.770 | 4.520 | 4.550 | 4.389 | 595,500 |
| 2025-08-13 | 4.460 | 4.710 | 4.420 | 4.670 | 4.504 | 1,054,000 |
| 2025-08-12 | 4.570 | 4.580 | 4.400 | 4.440 | 4.283 | 1,115,000 |
| 2025-08-11 | 4.680 | 4.720 | 4.550 | 4.580 | 4.418 | 574,500 |
| 2025-08-08 | 4.630 | 4.710 | 4.630 | 4.660 | 4.495 | 52,500 |
| 2025-08-07 | 4.610 | 4.680 | 4.580 | 4.670 | 4.504 | 110,500 |
| 2025-08-06 | 4.830 | 4.830 | 4.530 | 4.600 | 4.437 | 624,500 |
| 2025-08-05 | 4.810 | 4.900 | 4.690 | 4.700 | 4.533 | 578,000 |
| 2025-08-04 | 4.760 | 4.940 | 4.760 | 4.810 | 4.639 | 88,101 |
| 2025-08-01 | 4.810 | 4.940 | 4.720 | 4.750 | 4.582 | 488,507 |
| 2025-07-31 | 5.000 | 5.000 | 4.840 | 4.880 | 4.707 | 238,594 |
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.