Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 5.140 | 5.140 | 4.920 | 4.920 | 4.622 | 1,073,500 |
| 2024-11-01 | 5.190 | 5.450 | 5.120 | 5.140 | 4.829 | 1,095,500 |
| 2024-10-31 | 5.080 | 5.540 | 5.080 | 5.190 | 4.876 | 2,490,000 |
| 2024-10-30 | 4.920 | 5.300 | 4.850 | 5.080 | 4.772 | 4,445,900 |
| 2024-10-29 | 5.740 | 5.740 | 4.900 | 4.920 | 4.622 | 4,196,750 |
| 2024-10-28 | 5.770 | 5.930 | 5.500 | 5.540 | 5.204 | 2,647,500 |
| 2024-10-25 | 6.000 | 6.060 | 5.730 | 5.780 | 5.430 | 1,861,100 |
| 2024-10-24 | 6.440 | 6.440 | 5.840 | 6.000 | 5.637 | 4,854,000 |
| 2024-10-23 | 6.500 | 6.520 | 6.340 | 6.340 | 5.956 | 1,565,000 |
| 2024-10-22 | 6.370 | 6.700 | 6.350 | 6.500 | 6.106 | 1,731,000 |
| 2024-10-21 | 6.170 | 6.570 | 6.090 | 6.370 | 5.984 | 3,136,500 |
| 2024-10-18 | 6.100 | 6.280 | 5.950 | 6.170 | 5.796 | 3,294,000 |
| 2024-10-17 | 6.360 | 6.600 | 5.920 | 6.120 | 5.749 | 3,941,500 |
| 2024-10-16 | 6.380 | 6.700 | 6.280 | 6.360 | 5.975 | 2,134,500 |
| 2024-10-15 | 7.160 | 7.350 | 6.210 | 6.400 | 6.012 | 3,395,500 |
| 2024-10-14 | 7.290 | 7.290 | 6.840 | 7.180 | 6.745 | 2,322,000 |
| 2024-10-10 | 6.970 | 7.380 | 6.840 | 7.160 | 6.726 | 4,851,000 |
| 2024-10-09 | 6.010 | 6.880 | 6.010 | 6.800 | 6.388 | 7,676,000 |
| 2024-10-08 | 7.200 | 7.300 | 5.960 | 6.000 | 5.637 | 9,564,000 |
| 2024-10-07 | 8.000 | 8.300 | 7.200 | 7.310 | 6.867 | 16,341,000 |
| 2024-10-04 | 9.000 | 9.000 | 8.000 | 8.380 | 7.872 | 12,094,800 |
| 2024-10-03 | 9.400 | 9.990 | 7.700 | 9.000 | 8.455 | 21,121,400 |
| 2024-10-02 | 9.500 | 10.880 | 6.680 | 9.150 | 8.596 | 111,774,000 |
← NewerPage 9 of 9 · 503 trading days
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.