Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.700 | 3.920 | 3.670 | 3.680 | 36.800 | 1,336,000 |
| 2024-02-14 | 3.700 | 3.970 | 3.550 | 3.790 | 37.900 | 1,258,000 |
| 2024-02-09 | 3.510 | 3.890 | 3.500 | 3.790 | 37.900 | 430,000 |
| 2024-02-08 | 3.460 | 3.680 | 3.440 | 3.600 | 36.000 | 1,282,000 |
| 2024-02-07 | 3.260 | 3.610 | 3.260 | 3.590 | 35.900 | 1,108,000 |
| 2024-02-06 | 3.930 | 3.930 | 3.220 | 3.350 | 33.500 | 2,092,000 |
| 2024-02-05 | 3.750 | 4.190 | 3.150 | 3.940 | 39.400 | 2,636,000 |
| 2024-02-02 | 3.760 | 3.970 | 3.500 | 3.840 | 38.400 | 302,000 |
| 2024-02-01 | 3.760 | 3.950 | 3.640 | 3.870 | 38.700 | 1,368,000 |
| 2024-01-31 | 4.100 | 4.160 | 3.510 | 3.880 | 38.800 | 1,076,000 |
| 2024-01-30 | 4.150 | 4.300 | 4.110 | 4.190 | 41.900 | 78,000 |
| 2024-01-29 | 4.480 | 4.480 | 4.160 | 4.230 | 42.300 | 1,070,000 |
| 2024-01-26 | 4.280 | 4.440 | 4.130 | 4.400 | 44.000 | 361,000 |
| 2024-01-25 | 4.290 | 4.490 | 4.180 | 4.320 | 43.200 | 1,142,000 |
| 2024-01-24 | 4.260 | 4.490 | 4.260 | 4.350 | 43.500 | 390,000 |
| 2024-01-23 | 4.310 | 4.490 | 4.200 | 4.340 | 43.400 | 674,000 |
| 2024-01-22 | 4.290 | 4.470 | 4.250 | 4.370 | 43.700 | 1,562,000 |
| 2024-01-19 | 4.760 | 5.050 | 4.350 | 4.350 | 43.500 | 1,416,000 |
| 2024-01-18 | 4.810 | 4.840 | 4.450 | 4.840 | 48.400 | 768,000 |
| 2024-01-17 | 5.120 | 5.250 | 4.840 | 4.840 | 48.400 | 1,900,000 |
| 2024-01-16 | 5.180 | 5.380 | 5.000 | 5.190 | 51.900 | 1,052,000 |
| 2024-01-15 | 5.310 | 5.700 | 5.020 | 5.240 | 52.400 | 1,643,118 |
| 2024-01-12 | 7.000 | 7.000 | 5.200 | 5.370 | 53.700 | 1,854,000 |
| 2024-01-11 | 7.710 | 8.070 | 6.600 | 7.100 | 71.000 | 1,228,000 |
| 2024-01-10 | 7.780 | 8.080 | 7.700 | 7.780 | 77.800 | 1,332,000 |
| 2024-01-09 | 8.100 | 8.180 | 7.730 | 7.980 | 79.800 | 1,500,000 |
| 2024-01-08 | 8.220 | 8.440 | 7.750 | 8.150 | 81.500 | 744,000 |
| 2024-01-05 | 8.800 | 8.910 | 7.460 | 8.380 | 83.800 | 1,714,000 |
| 2024-01-04 | 8.670 | 8.870 | 8.450 | 8.800 | 88.000 | 2,794,000 |
| 2024-01-03 | 8.660 | 8.880 | 8.390 | 8.720 | 87.200 | 1,086,000 |
| 2024-01-02 | 9.200 | 9.200 | 8.360 | 8.700 | 87.000 | 1,206,000 |
| 2023-12-29 | 9.380 | 9.470 | 7.800 | 9.000 | 90.000 | 1,836,000 |
| 2023-12-28 | 8.880 | 10.200 | 8.520 | 9.410 | 94.100 | 3,896,000 |
| 2023-12-27 | 7.800 | 8.750 | 7.680 | 8.630 | 86.300 | 3,704,000 |
| 2023-12-22 | 7.900 | 7.950 | 7.550 | 7.800 | 78.000 | 1,948,200 |
| 2023-12-21 | 7.700 | 8.120 | 7.400 | 7.900 | 79.000 | 4,916,000 |
| 2023-12-20 | 6.700 | 7.890 | 6.700 | 7.700 | 77.000 | 5,027,118 |
| 2023-12-19 | 5.880 | 6.680 | 5.880 | 6.670 | 66.700 | 3,768,000 |
| 2023-12-18 | 5.870 | 6.000 | 5.770 | 5.940 | 59.400 | 2,528,000 |
| 2023-12-15 | 5.900 | 5.980 | 5.790 | 5.870 | 58.700 | 1,092,000 |
| 2023-12-14 | 5.730 | 6.010 | 5.730 | 5.910 | 59.100 | 1,270,000 |
| 2023-12-13 | 5.900 | 5.980 | 5.720 | 5.730 | 57.300 | 1,170,000 |
| 2023-12-12 | 5.700 | 6.090 | 5.700 | 5.970 | 59.700 | 2,010,000 |
| 2023-12-11 | 5.800 | 5.900 | 5.630 | 5.790 | 57.900 | 718,000 |
| 2023-12-08 | 5.980 | 6.100 | 5.770 | 5.880 | 58.800 | 526,000 |
| 2023-12-07 | 6.000 | 6.000 | 5.730 | 5.990 | 59.900 | 1,160,000 |
| 2023-12-06 | 5.690 | 6.100 | 5.690 | 5.900 | 59.000 | 1,122,000 |
| 2023-12-05 | 5.630 | 5.830 | 5.550 | 5.720 | 57.200 | 1,542,000 |
| 2023-12-04 | 5.880 | 5.960 | 5.460 | 5.630 | 56.300 | 1,516,000 |
| 2023-12-01 | 6.230 | 6.240 | 5.750 | 5.870 | 58.700 | 2,154,000 |
| 2023-11-30 | 6.150 | 6.390 | 6.140 | 6.320 | 63.200 | 2,160,000 |
| 2023-11-29 | 5.850 | 6.230 | 5.850 | 6.200 | 62.000 | 2,322,000 |
| 2023-11-28 | 6.000 | 6.070 | 5.830 | 5.900 | 59.000 | 1,326,000 |
| 2023-11-27 | 5.720 | 6.070 | 5.690 | 5.990 | 59.900 | 1,384,000 |
| 2023-11-24 | 5.790 | 5.910 | 5.600 | 5.690 | 56.900 | 1,062,000 |
| 2023-11-23 | 5.580 | 5.600 | 5.440 | 5.600 | 56.000 | 1,198,000 |
| 2023-11-22 | 5.750 | 5.750 | 5.410 | 5.580 | 55.800 | 1,080,000 |
| 2023-11-21 | 5.940 | 5.940 | 5.560 | 5.750 | 57.500 | 1,216,000 |
| 2023-11-20 | 6.090 | 6.090 | 5.750 | 5.930 | 59.300 | 1,034,000 |
| 2023-11-17 | 6.060 | 6.320 | 5.790 | 5.960 | 59.600 | 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.