Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.900 | 3.900 | 3.800 | 3.845 | 3.845 | 64,500 |
| 2026-10-16 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 1,500 |
| 2026-10-15 | 3.840 | 3.850 | 3.730 | 3.805 | 3.805 | 92,500 |
| 2026-10-14 | 3.750 | 4.075 | 3.725 | 4.030 | 4.030 | 107,000 |
| 2026-10-13 | 3.755 | 3.850 | 3.725 | 3.850 | 3.850 | 43,500 |
| 2026-10-12 | 3.895 | 3.900 | 3.755 | 3.895 | 3.895 | 500 |
| 2026-10-09 | 3.850 | 3.930 | 3.850 | 3.930 | 3.930 | 500 |
| 2026-10-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 500 |
| 2026-10-07 | 3.745 | 3.900 | 3.745 | 3.850 | 3.850 | 57,000 |
| 2026-10-06 | 3.975 | 4.100 | 3.740 | 3.765 | 3.765 | 79,000 |
| 2026-10-05 | 3.850 | 3.900 | 3.830 | 3.900 | 3.900 | 55,000 |
| 2026-10-02 | 3.850 | 3.850 | 3.780 | 3.790 | 3.790 | 25,000 |
| 2026-09-30 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 130,000 |
| 2026-09-29 | 3.820 | 3.860 | 3.720 | 3.750 | 3.750 | 149,500 |
| 2026-09-28 | 3.905 | 3.905 | 3.800 | 3.800 | 3.800 | 115,500 |
| 2026-09-25 | 4.000 | 4.130 | 3.905 | 4.130 | 4.130 | 7,500 |
| 2026-09-24 | 3.940 | 4.005 | 3.930 | 4.005 | 4.005 | 77,500 |
| 2026-09-23 | 4.000 | 4.030 | 3.935 | 3.940 | 3.940 | 23,500 |
| 2026-09-22 | 4.100 | 4.115 | 3.950 | 4.090 | 4.090 | 58,000 |
| 2026-09-21 | 4.100 | 4.115 | 3.950 | 4.090 | 4.090 | 58,000 |
| 2026-09-18 | 4.100 | 4.115 | 3.950 | 4.095 | 4.095 | 58,000 |
| 2026-09-17 | 4.100 | 4.100 | 3.950 | 3.950 | 3.950 | 4,000 |
| 2026-09-16 | 4.060 | 4.065 | 3.850 | 4.050 | 4.050 | 134,500 |
| 2026-09-15 | 4.000 | 4.095 | 4.000 | 4.065 | 4.065 | 1,000 |
| 2026-09-14 | 4.000 | 4.105 | 3.995 | 4.025 | 4.025 | 31,000 |
| 2026-09-11 | 4.000 | 4.030 | 3.915 | 3.950 | 3.950 | 145,000 |
| 2026-09-10 | 3.995 | 3.995 | 3.885 | 3.985 | 3.985 | 352,000 |
| 2026-09-09 | 3.885 | 3.925 | 3.880 | 3.880 | 3.880 | 78,500 |
| 2026-09-08 | 4.000 | 4.000 | 3.850 | 3.860 | 3.860 | 138,500 |
| 2026-09-07 | 4.000 | 4.135 | 3.990 | 4.030 | 4.030 | 212,000 |
| 2026-09-04 | 3.905 | 4.105 | 3.905 | 4.000 | 4.000 | 353,500 |
| 2026-09-03 | 4.025 | 4.025 | 3.900 | 3.900 | 3.900 | 17,000 |
| 2026-09-02 | 3.960 | 4.000 | 3.765 | 4.000 | 4.000 | 158,000 |
| 2026-09-01 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 2,000 |
| 2026-08-31 | 4.120 | 4.170 | 3.930 | 4.090 | 4.090 | 134,500 |
| 2026-08-28 | 4.130 | 4.160 | 3.820 | 4.000 | 4.000 | 291,500 |
| 2026-08-27 | 3.975 | 4.130 | 3.975 | 4.080 | 4.080 | 173,000 |
| 2026-08-26 | 3.900 | 3.980 | 3.780 | 3.950 | 3.950 | 170,000 |
| 2026-08-25 | 3.725 | 3.900 | 3.725 | 3.900 | 3.900 | 500 |
| 2026-08-24 | 3.845 | 3.915 | 3.845 | 3.910 | 3.910 | 2,000 |
| 2026-08-21 | 3.850 | 3.850 | 3.745 | 3.845 | 3.845 | 23,500 |
| 2026-08-20 | 3.840 | 3.920 | 3.700 | 3.780 | 3.780 | 158,500 |
| 2026-08-19 | 3.800 | 3.840 | 3.775 | 3.840 | 3.840 | 53,500 |
| 2026-08-18 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 29,000 |
| 2026-08-17 | 3.730 | 3.740 | 3.680 | 3.710 | 3.710 | 67,500 |
| 2026-08-14 | 3.800 | 3.800 | 3.730 | 3.730 | 3.730 | 58,500 |
| 2026-08-13 | 3.860 | 3.955 | 3.720 | 3.850 | 3.850 | 1,097,000 |
| 2026-08-12 | 4.050 | 4.050 | 3.700 | 3.860 | 3.860 | 34,500 |
| 2026-08-11 | 3.800 | 3.900 | 3.700 | 3.900 | 3.900 | 134,000 |
| 2026-08-10 | 3.800 | 3.805 | 3.600 | 3.795 | 3.795 | 287,000 |
| 2026-08-07 | 3.680 | 3.750 | 3.450 | 3.750 | 3.750 | 1,153,500 |
| 2026-08-06 | 3.890 | 3.890 | 3.550 | 3.695 | 3.695 | 56,500 |
| 2026-08-05 | 3.620 | 3.695 | 3.590 | 3.590 | 3.590 | 30,000 |
| 2026-08-04 | 3.695 | 3.700 | 3.630 | 3.630 | 3.630 | 111,500 |
| 2026-08-03 | 3.830 | 3.920 | 3.620 | 3.620 | 3.620 | 619,000 |
| 2026-07-31 | 3.740 | 3.840 | 3.480 | 3.720 | 3.720 | 91,500 |
| 2026-07-30 | 3.810 | 3.820 | 3.650 | 3.740 | 3.740 | 86,000 |
| 2026-07-29 | 3.800 | 3.900 | 3.610 | 3.900 | 3.900 | 60,000 |
| 2026-07-28 | 3.460 | 3.820 | 3.460 | 3.800 | 3.800 | 10,500 |
| 2026-07-27 | 3.670 | 3.840 | 3.670 | 3.750 | 3.750 | 250,500 |
Page 1 of 2 · 64 trading daysOlder →
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.