Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 4.940 | 5.200 | 4.840 | 5.140 | 4.829 | 1,564,500 |
| 2025-05-02 | 4.790 | 4.980 | 4.690 | 4.960 | 4.660 | 619,500 |
| 2025-04-30 | 4.430 | 4.840 | 4.430 | 4.790 | 4.500 | 322,000 |
| 2025-04-29 | 4.740 | 4.820 | 4.590 | 4.810 | 4.519 | 582,500 |
| 2025-04-28 | 4.470 | 4.800 | 4.310 | 4.750 | 4.462 | 924,000 |
| 2025-04-25 | 4.350 | 4.490 | 4.340 | 4.470 | 4.199 | 847,000 |
| 2025-04-24 | 4.220 | 4.450 | 4.210 | 4.440 | 4.171 | 884,000 |
| 2025-04-23 | 4.100 | 4.420 | 3.950 | 4.200 | 3.946 | 1,267,000 |
| 2025-04-22 | 3.810 | 3.990 | 3.810 | 3.950 | 3.711 | 807,500 |
| 2025-04-17 | 3.730 | 3.970 | 3.730 | 3.950 | 3.711 | 260,500 |
| 2025-04-16 | 3.850 | 3.890 | 3.660 | 3.760 | 3.532 | 510,500 |
| 2025-04-15 | 4.070 | 4.090 | 3.900 | 3.920 | 3.683 | 460,500 |
| 2025-04-14 | 4.000 | 4.200 | 3.990 | 4.070 | 3.823 | 946,000 |
| 2025-04-11 | 3.950 | 3.990 | 3.600 | 3.890 | 3.654 | 2,478,000 |
| 2025-04-10 | 3.970 | 4.000 | 3.700 | 3.870 | 3.636 | 5,137,500 |
| 2025-04-09 | 3.590 | 3.680 | 3.340 | 3.590 | 3.373 | 1,084,500 |
| 2025-04-08 | 3.690 | 3.970 | 3.500 | 3.680 | 3.457 | 1,603,500 |
| 2025-04-07 | 4.750 | 4.750 | 3.510 | 3.690 | 3.467 | 4,694,942 |
| 2025-04-03 | 5.100 | 5.240 | 5.000 | 5.080 | 4.772 | 1,554,000 |
| 2025-04-02 | 5.210 | 5.340 | 5.200 | 5.210 | 4.894 | 490,000 |
| 2025-04-01 | 5.500 | 5.500 | 5.050 | 5.210 | 4.894 | 2,358,500 |
| 2025-03-31 | 5.490 | 5.490 | 5.100 | 5.230 | 4.913 | 1,701,000 |
| 2025-03-28 | 5.340 | 5.670 | 5.340 | 5.550 | 5.214 | 805,000 |
| 2025-03-27 | 5.750 | 5.910 | 5.110 | 5.500 | 5.167 | 5,051,500 |
| 2025-03-26 | 5.630 | 6.030 | 5.630 | 5.960 | 5.599 | 1,244,500 |
| 2025-03-25 | 5.800 | 5.880 | 5.610 | 5.690 | 5.345 | 434,500 |
| 2025-03-24 | 5.730 | 5.860 | 5.570 | 5.800 | 5.449 | 808,700 |
| 2025-03-21 | 5.750 | 5.790 | 5.520 | 5.560 | 5.223 | 703,500 |
| 2025-03-20 | 6.200 | 6.270 | 5.700 | 5.700 | 5.355 | 1,046,500 |
| 2025-03-19 | 5.900 | 6.140 | 5.710 | 6.140 | 5.768 | 1,206,500 |
| 2025-03-18 | 5.350 | 5.960 | 5.350 | 5.910 | 5.552 | 3,110,500 |
| 2025-03-17 | 5.350 | 5.400 | 5.200 | 5.300 | 4.979 | 1,345,000 |
| 2025-03-14 | 5.210 | 5.440 | 5.150 | 5.160 | 4.847 | 1,019,000 |
| 2025-03-13 | 5.250 | 5.270 | 5.150 | 5.210 | 4.894 | 531,000 |
| 2025-03-12 | 5.500 | 5.550 | 5.180 | 5.200 | 4.885 | 1,097,500 |
| 2025-03-11 | 5.300 | 5.490 | 5.200 | 5.270 | 4.951 | 610,500 |
| 2025-03-10 | 5.390 | 5.500 | 5.200 | 5.500 | 5.167 | 793,500 |
| 2025-03-07 | 5.300 | 5.470 | 5.300 | 5.360 | 5.035 | 453,000 |
| 2025-03-06 | 5.370 | 5.530 | 5.200 | 5.300 | 4.979 | 1,250,500 |
| 2025-03-05 | 5.100 | 5.460 | 5.100 | 5.370 | 5.045 | 1,121,500 |
| 2025-03-04 | 5.150 | 5.150 | 5.010 | 5.060 | 4.754 | 677,500 |
| 2025-03-03 | 5.260 | 5.330 | 5.100 | 5.180 | 4.866 | 816,500 |
| 2025-02-28 | 5.250 | 5.470 | 5.190 | 5.300 | 4.979 | 785,500 |
| 2025-02-27 | 5.550 | 5.550 | 5.290 | 5.300 | 4.979 | 1,049,000 |
| 2025-02-26 | 5.650 | 5.700 | 5.200 | 5.400 | 5.073 | 3,010,500 |
| 2025-02-25 | 5.780 | 6.000 | 5.570 | 5.650 | 5.308 | 1,066,000 |
| 2025-02-24 | 6.030 | 6.030 | 5.800 | 5.800 | 5.449 | 741,500 |
| 2025-02-21 | 6.030 | 6.090 | 5.860 | 6.000 | 5.637 | 825,500 |
| 2025-02-20 | 6.050 | 6.190 | 6.000 | 6.030 | 5.665 | 453,500 |
| 2025-02-19 | 6.250 | 6.300 | 6.140 | 6.150 | 5.777 | 277,000 |
| 2025-02-18 | 6.230 | 6.520 | 6.120 | 6.250 | 5.871 | 1,081,500 |
| 2025-02-17 | 6.620 | 6.620 | 5.940 | 6.230 | 5.853 | 2,263,500 |
| 2025-02-14 | 6.500 | 6.690 | 6.490 | 6.620 | 6.219 | 750,000 |
| 2025-02-13 | 6.370 | 6.650 | 6.370 | 6.500 | 6.106 | 2,015,500 |
| 2025-02-12 | 6.230 | 6.390 | 6.170 | 6.370 | 5.984 | 611,500 |
| 2025-02-11 | 6.080 | 6.280 | 6.000 | 6.250 | 5.871 | 1,161,500 |
| 2025-02-10 | 6.170 | 6.280 | 6.080 | 6.090 | 5.721 | 399,500 |
| 2025-02-07 | 6.360 | 6.360 | 5.980 | 6.170 | 5.796 | 1,382,000 |
| 2025-02-06 | 6.160 | 6.450 | 6.160 | 6.340 | 5.956 | 2,354,500 |
| 2025-02-05 | 6.140 | 6.380 | 6.010 | 6.250 | 5.871 | 1,195,000 |
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.