Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 19.240 | 20.400 | 19.120 | 20.400 | 204.00 | 984,000 |
| 2024-08-09 | 19.800 | 19.800 | 19.080 | 19.200 | 192.00 | 524,000 |
| 2024-08-08 | 18.880 | 19.840 | 18.580 | 19.800 | 198.00 | 636,000 |
| 2024-08-07 | 19.080 | 19.220 | 18.700 | 18.700 | 187.00 | 328,000 |
| 2024-08-06 | 18.600 | 19.000 | 18.500 | 18.900 | 189.00 | 1,348,000 |
| 2024-08-05 | 19.700 | 19.700 | 18.540 | 18.560 | 185.60 | 798,000 |
| 2024-08-02 | 19.840 | 20.050 | 19.340 | 19.680 | 196.80 | 540,000 |
| 2024-08-01 | 19.600 | 19.880 | 19.040 | 19.800 | 198.00 | 924,000 |
| 2024-07-31 | 19.640 | 19.760 | 19.140 | 19.480 | 194.80 | 300,000 |
| 2024-07-30 | 19.680 | 19.900 | 19.400 | 19.760 | 197.60 | 794,000 |
| 2024-07-29 | 18.640 | 19.840 | 18.400 | 19.660 | 196.60 | 694,000 |
| 2024-07-26 | 18.000 | 18.660 | 16.640 | 18.640 | 186.40 | 1,034,000 |
| 2024-07-25 | 20.000 | 20.200 | 17.880 | 18.080 | 180.80 | 1,474,000 |
| 2024-07-24 | 20.500 | 20.550 | 19.060 | 20.200 | 202.00 | 1,424,000 |
| 2024-07-23 | 21.550 | 21.550 | 19.160 | 20.450 | 204.50 | 854,000 |
| 2024-07-22 | 21.200 | 22.300 | 20.650 | 21.350 | 213.50 | 993,950 |
| 2024-07-19 | 20.600 | 21.000 | 20.300 | 21.000 | 210.00 | 552,000 |
| 2024-07-18 | 19.000 | 20.600 | 19.000 | 20.600 | 206.00 | 1,258,000 |
| 2024-07-17 | 18.900 | 19.100 | 17.800 | 19.100 | 191.00 | 652,000 |
| 2024-07-16 | 18.660 | 19.600 | 18.300 | 18.960 | 189.60 | 620,000 |
| 2024-07-15 | 19.000 | 19.000 | 17.920 | 18.440 | 184.40 | 574,000 |
| 2024-07-12 | 17.480 | 18.680 | 17.100 | 18.400 | 184.00 | 604,000 |
| 2024-07-11 | 17.360 | 17.600 | 16.800 | 17.280 | 172.80 | 590,000 |
| 2024-07-10 | 16.380 | 17.360 | 15.800 | 17.160 | 171.60 | 546,000 |
| 2024-07-09 | 15.400 | 16.260 | 15.400 | 16.180 | 161.80 | 512,000 |
| 2024-07-08 | 14.320 | 15.520 | 14.300 | 15.400 | 154.00 | 520,000 |
| 2024-07-05 | 14.800 | 15.500 | 14.300 | 14.340 | 143.40 | 334,000 |
| 2024-07-04 | 14.360 | 15.860 | 14.040 | 14.880 | 148.80 | 688,050 |
| 2024-07-03 | 14.600 | 14.600 | 13.880 | 14.380 | 143.80 | 384,000 |
| 2024-07-02 | 14.780 | 14.780 | 13.520 | 14.500 | 145.00 | 1,782,000 |
| 2024-06-28 | 13.980 | 14.680 | 13.380 | 14.600 | 146.00 | 2,332,000 |
| 2024-06-27 | 14.000 | 14.180 | 12.900 | 13.800 | 138.00 | 1,456,000 |
| 2024-06-26 | 13.720 | 14.180 | 12.620 | 14.180 | 141.80 | 2,002,000 |
| 2024-06-25 | 14.320 | 14.480 | 13.300 | 13.540 | 135.40 | 1,842,000 |
| 2024-06-24 | 13.180 | 14.200 | 12.220 | 14.140 | 141.40 | 1,126,000 |
| 2024-06-21 | 12.100 | 13.320 | 11.140 | 13.000 | 130.00 | 1,322,000 |
| 2024-06-20 | 12.260 | 12.860 | 11.940 | 12.000 | 120.00 | 1,086,000 |
| 2024-06-19 | 12.020 | 12.900 | 11.660 | 12.120 | 121.20 | 350,000 |
| 2024-06-18 | 11.240 | 12.020 | 10.680 | 11.920 | 119.20 | 1,096,000 |
| 2024-06-17 | 11.020 | 11.280 | 10.400 | 11.120 | 111.20 | 470,000 |
| 2024-06-14 | 10.600 | 10.900 | 9.890 | 10.880 | 108.80 | 630,000 |
| 2024-06-13 | 11.000 | 11.600 | 10.580 | 10.660 | 106.60 | 1,316,000 |
| 2024-06-12 | 11.020 | 12.020 | 10.500 | 11.180 | 111.80 | 1,520,000 |
| 2024-06-11 | 9.500 | 11.100 | 9.220 | 11.100 | 111.00 | 904,000 |
| 2024-06-07 | 9.400 | 9.920 | 9.010 | 9.520 | 95.200 | 240,000 |
| 2024-06-06 | 9.100 | 9.390 | 9.100 | 9.390 | 93.900 | 64,000 |
| 2024-06-05 | 8.900 | 9.440 | 8.500 | 9.200 | 92.000 | 284,000 |
| 2024-06-04 | 8.420 | 9.170 | 7.770 | 8.900 | 89.000 | 770,000 |
| 2024-06-03 | 9.900 | 9.900 | 8.520 | 8.580 | 85.800 | 544,000 |
| 2024-05-31 | 9.810 | 10.400 | 9.640 | 10.000 | 100.00 | 2,966,000 |
| 2024-05-30 | 9.080 | 9.800 | 8.880 | 9.800 | 98.000 | 1,774,000 |
| 2024-05-29 | 8.350 | 9.160 | 8.200 | 9.150 | 91.500 | 1,500,000 |
| 2024-05-28 | 8.390 | 8.620 | 8.110 | 8.390 | 83.900 | 1,102,000 |
| 2024-05-27 | 8.800 | 8.990 | 8.380 | 8.400 | 84.000 | 626,000 |
| 2024-05-24 | 9.010 | 9.180 | 8.300 | 8.850 | 88.500 | 1,048,000 |
| 2024-05-23 | 9.200 | 9.500 | 8.660 | 9.040 | 90.400 | 572,000 |
| 2024-05-22 | 8.840 | 9.350 | 8.840 | 9.250 | 92.500 | 542,000 |
| 2024-05-21 | 8.870 | 9.100 | 8.500 | 8.840 | 88.400 | 1,172,000 |
| 2024-05-20 | 7.870 | 8.870 | 7.860 | 8.870 | 88.700 | 1,090,000 |
| 2024-05-17 | 7.260 | 8.060 | 7.230 | 7.860 | 78.600 | 1,482,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.