Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.800 | 7.310 | 6.780 | 7.200 | 72.000 | 1,154,000 |
| 2024-05-14 | 6.730 | 7.100 | 6.600 | 6.820 | 68.200 | 580,000 |
| 2024-05-13 | 6.660 | 7.180 | 6.390 | 6.730 | 67.300 | 1,832,000 |
| 2024-05-10 | 5.920 | 6.890 | 5.740 | 6.710 | 67.100 | 1,890,000 |
| 2024-05-09 | 4.690 | 6.290 | 4.650 | 5.920 | 59.200 | 2,670,000 |
| 2024-05-08 | 4.300 | 4.600 | 4.240 | 4.600 | 46.000 | 328,000 |
| 2024-05-07 | 3.980 | 4.580 | 3.960 | 4.300 | 43.000 | 1,348,000 |
| 2024-05-06 | 3.680 | 4.200 | 3.600 | 4.100 | 41.000 | 1,934,000 |
| 2024-05-03 | 3.930 | 3.940 | 3.630 | 3.680 | 36.800 | 1,060,000 |
| 2024-05-02 | 4.070 | 4.090 | 3.700 | 3.760 | 37.600 | 1,058,000 |
| 2024-04-30 | 3.500 | 4.140 | 3.390 | 4.100 | 41.000 | 1,904,000 |
| 2024-04-29 | 3.470 | 3.650 | 3.370 | 3.540 | 35.400 | 1,052,000 |
| 2024-04-26 | 3.430 | 3.540 | 3.420 | 3.470 | 34.700 | 96,000 |
| 2024-04-25 | 3.500 | 3.610 | 3.410 | 3.470 | 34.700 | 1,342,000 |
| 2024-04-24 | 3.730 | 3.730 | 3.400 | 3.570 | 35.700 | 834,000 |
| 2024-04-23 | 3.480 | 3.730 | 3.400 | 3.730 | 37.300 | 1,178,000 |
| 2024-04-22 | 3.600 | 3.600 | 3.330 | 3.530 | 35.300 | 172,000 |
| 2024-04-19 | 3.890 | 3.890 | 3.450 | 3.530 | 35.300 | 312,000 |
| 2024-04-18 | 3.730 | 3.730 | 3.530 | 3.600 | 36.000 | 172,000 |
| 2024-04-17 | 3.720 | 3.810 | 3.590 | 3.730 | 37.300 | 323,000 |
| 2024-04-16 | 3.950 | 4.050 | 3.470 | 3.720 | 37.200 | 4,460,000 |
| 2024-04-15 | 3.880 | 4.150 | 3.870 | 3.950 | 39.500 | 1,424,000 |
| 2024-04-12 | 3.520 | 3.800 | 3.360 | 3.800 | 38.000 | 4,139,000 |
| 2024-04-11 | 3.010 | 3.690 | 2.960 | 3.490 | 34.900 | 12,100,000 |
| 2024-04-10 | 2.410 | 3.880 | 2.410 | 3.010 | 30.100 | 9,682,000 |
| 2024-04-09 | 4.160 | 4.250 | 1.970 | 2.100 | 21.000 | 966,000 |
| 2024-04-08 | 4.230 | 4.430 | 4.110 | 4.190 | 41.900 | 330,000 |
| 2024-04-05 | 4.300 | 4.490 | 4.250 | 4.300 | 43.000 | 1,070,000 |
| 2024-04-03 | 4.380 | 4.680 | 4.380 | 4.390 | 43.900 | 1,114,000 |
| 2024-04-02 | 4.500 | 4.760 | 4.220 | 4.500 | 45.000 | 1,406,000 |
| 2024-03-28 | 4.300 | 4.800 | 4.220 | 4.800 | 48.000 | 2,014,000 |
| 2024-03-27 | 3.640 | 4.400 | 3.550 | 4.250 | 42.500 | 2,422,000 |
| 2024-03-26 | 3.720 | 3.890 | 3.610 | 3.620 | 36.200 | 1,292,000 |
| 2024-03-25 | 3.690 | 3.770 | 3.500 | 3.680 | 36.800 | 1,414,000 |
| 2024-03-22 | 3.630 | 3.830 | 3.620 | 3.690 | 36.900 | 1,104,000 |
| 2024-03-21 | 3.600 | 3.730 | 3.530 | 3.600 | 36.000 | 1,628,000 |
| 2024-03-20 | 3.850 | 3.950 | 3.620 | 3.650 | 36.500 | 2,494,000 |
| 2024-03-19 | 3.900 | 3.990 | 3.820 | 3.830 | 38.300 | 1,222,000 |
| 2024-03-18 | 3.800 | 4.000 | 3.800 | 3.890 | 38.900 | 1,146,000 |
| 2024-03-15 | 3.800 | 3.940 | 3.680 | 3.900 | 39.000 | 2,282,000 |
| 2024-03-14 | 4.010 | 4.010 | 3.810 | 3.830 | 38.300 | 252,000 |
| 2024-03-13 | 4.100 | 4.400 | 4.040 | 4.090 | 40.900 | 372,000 |
| 2024-03-12 | 3.660 | 4.180 | 3.620 | 4.100 | 41.000 | 628,000 |
| 2024-03-11 | 3.560 | 3.790 | 3.500 | 3.660 | 36.600 | 428,000 |
| 2024-03-08 | 3.470 | 3.570 | 3.470 | 3.550 | 35.500 | 114,000 |
| 2024-03-07 | 3.370 | 3.600 | 3.270 | 3.470 | 34.700 | 682,000 |
| 2024-03-06 | 3.360 | 3.400 | 3.270 | 3.370 | 33.700 | 212,000 |
| 2024-03-05 | 3.450 | 3.820 | 3.450 | 3.450 | 34.500 | 1,350,000 |
| 2024-03-04 | 3.580 | 3.640 | 3.420 | 3.460 | 34.600 | 422,000 |
| 2024-03-01 | 3.750 | 3.820 | 3.570 | 3.600 | 36.000 | 338,000 |
| 2024-02-29 | 4.100 | 4.200 | 3.700 | 3.700 | 37.000 | 1,414,000 |
| 2024-02-28 | 4.270 | 4.360 | 4.080 | 4.080 | 40.800 | 368,000 |
| 2024-02-27 | 4.650 | 4.680 | 4.380 | 4.380 | 43.800 | 1,340,000 |
| 2024-02-26 | 4.590 | 4.790 | 4.590 | 4.650 | 46.500 | 628,000 |
| 2024-02-23 | 4.520 | 4.900 | 4.520 | 4.590 | 45.900 | 1,094,000 |
| 2024-02-22 | 4.300 | 4.950 | 4.300 | 4.510 | 45.100 | 812,000 |
| 2024-02-21 | 3.790 | 4.700 | 3.790 | 4.330 | 43.300 | 1,490,000 |
| 2024-02-20 | 3.710 | 4.270 | 3.690 | 3.860 | 38.600 | 2,414,000 |
| 2024-02-19 | 3.500 | 3.930 | 3.500 | 3.790 | 37.900 | 1,414,000 |
| 2024-02-16 | 3.650 | 3.800 | 3.460 | 3.590 | 35.900 | 1,118,000 |
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.