Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6.020 | 6.380 | 6.000 | 6.140 | 5.768 | 1,466,500 |
| 2025-02-03 | 6.150 | 6.150 | 5.580 | 6.000 | 5.637 | 911,000 |
| 2025-01-28 | 6.020 | 6.290 | 6.020 | 6.220 | 5.843 | 495,000 |
| 2025-01-27 | 5.900 | 6.180 | 5.900 | 6.030 | 5.665 | 975,000 |
| 2025-01-24 | 5.870 | 5.950 | 5.800 | 5.900 | 5.543 | 660,000 |
| 2025-01-23 | 5.800 | 6.050 | 5.740 | 5.840 | 5.486 | 2,357,000 |
| 2025-01-22 | 5.650 | 5.790 | 5.490 | 5.700 | 5.355 | 1,869,000 |
| 2025-01-21 | 5.750 | 6.000 | 5.400 | 5.740 | 5.392 | 2,694,500 |
| 2025-01-20 | 5.130 | 5.750 | 5.130 | 5.540 | 5.204 | 3,452,500 |
| 2025-01-17 | 5.070 | 5.110 | 5.020 | 5.090 | 4.782 | 125,500 |
| 2025-01-16 | 5.010 | 5.170 | 4.990 | 5.070 | 4.763 | 861,500 |
| 2025-01-15 | 5.000 | 5.010 | 4.910 | 4.980 | 4.678 | 66,000 |
| 2025-01-14 | 4.820 | 5.120 | 4.820 | 5.000 | 4.697 | 293,000 |
| 2025-01-13 | 4.990 | 5.000 | 4.860 | 4.870 | 4.575 | 429,500 |
| 2025-01-10 | 5.060 | 5.280 | 4.900 | 4.940 | 4.641 | 726,000 |
| 2025-01-09 | 5.150 | 5.300 | 5.050 | 5.060 | 4.754 | 214,000 |
| 2025-01-08 | 5.350 | 5.350 | 5.130 | 5.150 | 4.838 | 232,000 |
| 2025-01-07 | 4.910 | 5.380 | 4.910 | 5.350 | 5.026 | 2,163,500 |
| 2025-01-06 | 4.970 | 5.070 | 4.820 | 4.910 | 4.613 | 430,500 |
| 2025-01-03 | 4.910 | 5.150 | 4.910 | 4.970 | 4.669 | 187,000 |
| 2025-01-02 | 5.000 | 5.100 | 4.870 | 5.030 | 4.725 | 456,000 |
| 2024-12-31 | 5.030 | 5.080 | 4.990 | 5.000 | 4.697 | 297,000 |
| 2024-12-30 | 4.900 | 5.180 | 4.900 | 5.030 | 4.725 | 861,500 |
| 2024-12-27 | 5.160 | 5.160 | 4.950 | 5.000 | 4.697 | 608,000 |
| 2024-12-24 | 5.300 | 5.370 | 5.150 | 5.150 | 4.838 | 656,500 |
| 2024-12-23 | 5.010 | 5.450 | 5.010 | 5.390 | 5.064 | 790,500 |
| 2024-12-20 | 5.290 | 5.480 | 5.150 | 5.160 | 4.847 | 508,500 |
| 2024-12-19 | 5.000 | 5.440 | 4.840 | 5.160 | 4.847 | 1,477,558 |
| 2024-12-18 | 5.330 | 5.330 | 4.940 | 5.000 | 4.697 | 742,000 |
| 2024-12-17 | 4.960 | 4.980 | 4.760 | 4.840 | 4.547 | 404,500 |
| 2024-12-16 | 5.070 | 5.290 | 4.810 | 4.880 | 4.584 | 876,500 |
| 2024-12-13 | 5.350 | 5.420 | 5.000 | 5.050 | 4.744 | 1,219,500 |
| 2024-12-12 | 5.410 | 5.490 | 5.330 | 5.440 | 5.111 | 259,000 |
| 2024-12-11 | 5.330 | 5.600 | 5.330 | 5.420 | 5.092 | 232,000 |
| 2024-12-10 | 5.730 | 5.730 | 5.300 | 5.360 | 5.035 | 531,500 |
| 2024-12-09 | 5.400 | 5.700 | 5.220 | 5.570 | 5.233 | 1,207,500 |
| 2024-12-06 | 5.440 | 5.580 | 5.360 | 5.400 | 5.073 | 849,000 |
| 2024-12-05 | 5.540 | 5.610 | 5.430 | 5.440 | 5.111 | 105,500 |
| 2024-12-04 | 5.300 | 5.800 | 5.300 | 5.610 | 5.270 | 952,000 |
| 2024-12-03 | 5.200 | 5.320 | 5.160 | 5.300 | 4.979 | 214,000 |
| 2024-12-02 | 5.490 | 5.500 | 5.300 | 5.300 | 4.979 | 555,000 |
| 2024-11-29 | 5.150 | 5.600 | 5.150 | 5.360 | 5.035 | 949,000 |
| 2024-11-28 | 5.290 | 5.500 | 5.250 | 5.300 | 4.979 | 1,324,500 |
| 2024-11-27 | 5.600 | 5.600 | 5.400 | 5.460 | 5.129 | 182,500 |
| 2024-11-26 | 5.420 | 5.670 | 5.400 | 5.600 | 5.261 | 750,500 |
| 2024-11-25 | 5.420 | 5.540 | 5.230 | 5.420 | 5.092 | 850,000 |
| 2024-11-22 | 5.900 | 5.900 | 5.400 | 5.440 | 5.111 | 1,879,000 |
| 2024-11-21 | 6.010 | 6.010 | 5.840 | 5.900 | 5.543 | 318,620 |
| 2024-11-20 | 5.790 | 6.230 | 5.640 | 6.010 | 5.646 | 2,468,000 |
| 2024-11-19 | 5.840 | 5.840 | 5.620 | 5.790 | 5.439 | 1,276,500 |
| 2024-11-18 | 6.200 | 6.200 | 5.810 | 5.840 | 5.486 | 514,500 |
| 2024-11-15 | 5.650 | 6.290 | 5.650 | 5.950 | 5.590 | 1,516,500 |
| 2024-11-14 | 6.340 | 6.470 | 5.790 | 5.850 | 5.496 | 2,043,000 |
| 2024-11-13 | 6.300 | 6.500 | 6.070 | 6.340 | 5.956 | 1,685,000 |
| 2024-11-12 | 5.970 | 6.500 | 5.890 | 6.410 | 6.022 | 6,393,630 |
| 2024-11-11 | 5.440 | 5.950 | 5.340 | 5.940 | 5.580 | 3,375,500 |
| 2024-11-08 | 4.600 | 5.600 | 4.600 | 5.450 | 5.120 | 4,485,000 |
| 2024-11-07 | 4.220 | 4.710 | 4.220 | 4.600 | 4.321 | 2,141,500 |
| 2024-11-06 | 4.660 | 4.740 | 4.400 | 4.490 | 4.218 | 1,670,000 |
| 2024-11-05 | 4.920 | 5.050 | 4.630 | 4.790 | 4.500 | 3,019,500 |
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.