Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4.990 | 5.070 | 4.880 | 4.950 | 4.774 | 439,000 |
| 2025-07-29 | 5.050 | 5.080 | 4.870 | 4.990 | 4.813 | 308,500 |
| 2025-07-28 | 5.250 | 5.250 | 5.050 | 5.050 | 4.871 | 617,000 |
| 2025-07-25 | 5.110 | 5.200 | 5.110 | 5.140 | 4.958 | 556,000 |
| 2025-07-24 | 5.140 | 5.220 | 5.090 | 5.220 | 5.035 | 329,500 |
| 2025-07-23 | 5.180 | 5.180 | 5.090 | 5.140 | 4.958 | 337,500 |
| 2025-07-22 | 4.930 | 5.250 | 4.910 | 5.200 | 5.016 | 1,120,000 |
| 2025-07-21 | 4.870 | 4.920 | 4.780 | 4.840 | 4.668 | 474,000 |
| 2025-07-18 | 4.840 | 4.850 | 4.680 | 4.800 | 4.630 | 1,082,500 |
| 2025-07-17 | 4.800 | 4.930 | 4.790 | 4.820 | 4.649 | 487,500 |
| 2025-07-16 | 4.950 | 5.060 | 4.900 | 4.930 | 4.755 | 430,500 |
| 2025-07-15 | 4.990 | 5.000 | 4.900 | 4.950 | 4.774 | 220,500 |
| 2025-07-14 | 5.170 | 5.170 | 4.800 | 4.990 | 4.813 | 490,500 |
| 2025-07-11 | 5.200 | 5.350 | 5.060 | 5.140 | 4.958 | 830,500 |
| 2025-07-10 | 5.220 | 5.220 | 5.130 | 5.200 | 5.016 | 148,000 |
| 2025-07-09 | 5.210 | 5.300 | 5.120 | 5.200 | 5.016 | 157,000 |
| 2025-07-08 | 5.330 | 5.330 | 5.190 | 5.200 | 5.016 | 69,000 |
| 2025-07-07 | 5.170 | 5.210 | 5.060 | 5.180 | 4.996 | 364,500 |
| 2025-07-04 | 5.260 | 5.300 | 5.120 | 5.150 | 4.838 | 362,500 |
| 2025-07-03 | 5.210 | 5.410 | 5.100 | 5.410 | 5.082 | 408,500 |
| 2025-07-02 | 5.250 | 5.270 | 5.100 | 5.210 | 4.894 | 359,500 |
| 2025-06-30 | 5.210 | 5.300 | 5.110 | 5.250 | 4.932 | 393,500 |
| 2025-06-27 | 5.200 | 5.300 | 5.130 | 5.220 | 4.904 | 1,028,500 |
| 2025-06-26 | 5.400 | 5.400 | 5.030 | 5.280 | 4.960 | 900,500 |
| 2025-06-25 | 5.420 | 5.490 | 5.290 | 5.400 | 5.073 | 405,000 |
| 2025-06-24 | 5.360 | 5.550 | 5.270 | 5.490 | 5.157 | 304,500 |
| 2025-06-23 | 5.650 | 5.650 | 5.310 | 5.360 | 5.035 | 1,058,500 |
| 2025-06-20 | 5.670 | 5.760 | 5.650 | 5.670 | 5.327 | 238,500 |
| 2025-06-19 | 5.820 | 6.000 | 5.650 | 5.720 | 5.374 | 455,000 |
| 2025-06-18 | 5.720 | 5.830 | 5.620 | 5.830 | 5.477 | 224,000 |
| 2025-06-17 | 5.860 | 5.860 | 5.640 | 5.660 | 5.317 | 494,000 |
| 2025-06-16 | 6.000 | 6.000 | 5.840 | 5.940 | 5.580 | 233,000 |
| 2025-06-13 | 5.980 | 6.250 | 5.930 | 6.040 | 5.674 | 1,716,500 |
| 2025-06-12 | 5.850 | 6.020 | 5.690 | 5.870 | 5.514 | 583,000 |
| 2025-06-11 | 5.810 | 5.900 | 5.660 | 5.750 | 5.402 | 413,500 |
| 2025-06-10 | 6.010 | 6.120 | 5.810 | 5.810 | 5.458 | 648,500 |
| 2025-06-09 | 5.880 | 6.260 | 5.880 | 6.110 | 5.740 | 1,888,500 |
| 2025-06-06 | 5.560 | 5.950 | 5.430 | 5.860 | 5.505 | 1,576,500 |
| 2025-06-05 | 5.700 | 5.700 | 5.380 | 5.550 | 5.214 | 832,500 |
| 2025-06-04 | 5.660 | 5.660 | 5.430 | 5.460 | 5.129 | 1,528,500 |
| 2025-06-03 | 5.200 | 5.610 | 5.200 | 5.470 | 5.139 | 817,000 |
| 2025-06-02 | 5.220 | 5.220 | 5.100 | 5.160 | 4.847 | 222,500 |
| 2025-05-30 | 5.570 | 5.570 | 5.380 | 5.400 | 5.073 | 978,000 |
| 2025-05-29 | 5.400 | 5.590 | 5.260 | 5.570 | 5.233 | 515,500 |
| 2025-05-28 | 5.350 | 5.400 | 5.200 | 5.240 | 4.923 | 328,500 |
| 2025-05-27 | 5.390 | 5.450 | 5.330 | 5.400 | 5.073 | 1,160,500 |
| 2025-05-26 | 5.490 | 5.490 | 5.120 | 5.420 | 5.092 | 1,237,500 |
| 2025-05-23 | 5.410 | 5.620 | 5.320 | 5.490 | 5.157 | 1,180,500 |
| 2025-05-22 | 5.480 | 5.500 | 5.200 | 5.330 | 5.007 | 1,065,000 |
| 2025-05-21 | 5.380 | 5.520 | 5.350 | 5.490 | 5.157 | 509,500 |
| 2025-05-20 | 5.440 | 5.600 | 5.420 | 5.510 | 5.176 | 400,000 |
| 2025-05-19 | 5.620 | 5.630 | 5.510 | 5.600 | 5.261 | 586,500 |
| 2025-05-16 | 5.710 | 5.750 | 5.560 | 5.690 | 5.345 | 1,538,000 |
| 2025-05-15 | 5.850 | 5.910 | 5.620 | 5.710 | 5.364 | 1,692,000 |
| 2025-05-14 | 5.460 | 5.970 | 5.460 | 5.850 | 5.496 | 2,301,000 |
| 2025-05-13 | 5.800 | 5.800 | 5.420 | 5.460 | 5.129 | 2,705,000 |
| 2025-05-12 | 5.500 | 5.800 | 5.380 | 5.790 | 5.439 | 2,204,000 |
| 2025-05-09 | 5.340 | 5.760 | 5.210 | 5.490 | 5.157 | 4,800,000 |
| 2025-05-08 | 5.060 | 5.310 | 5.050 | 5.280 | 4.960 | 1,226,000 |
| 2025-05-07 | 5.220 | 5.260 | 5.040 | 5.120 | 4.810 | 573,000 |
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.