Carote Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.500	6.050	5.310	6.050	60.500	1,746,000
2023-11-15	4.880	5.300	4.770	5.300	53.000	1,494,000
2023-11-14	4.360	4.800	4.360	4.790	47.900	1,852,000
2023-11-13	4.370	4.460	4.300	4.350	43.500	1,086,000
2023-11-10	4.380	4.450	4.200	4.370	43.700	1,106,000
2023-11-09	4.390	4.430	4.270	4.280	42.800	1,078,000
2023-11-08	4.290	4.570	4.270	4.390	43.900	1,052,000
2023-11-07	4.270	4.400	4.250	4.300	43.000	1,026,000
2023-11-06	4.210	4.420	4.210	4.280	42.800	1,334,000
2023-11-03	4.200	4.360	4.070	4.220	42.200	1,040,000
2023-11-02	4.470	4.540	4.160	4.190	41.900	1,102,000
2023-11-01	4.600	4.640	4.390	4.450	44.500	1,054,000
2023-10-31	4.710	4.710	4.300	4.700	47.000	1,358,000
2023-10-30	4.690	4.770	4.630	4.710	47.100	1,074,000
2023-10-27	4.530	4.680	4.510	4.680	46.800	1,056,000
2023-10-26	4.660	4.680	4.550	4.620	46.200	1,244,000
2023-10-25	4.550	4.850	4.500	4.690	46.900	1,060,000
2023-10-24	4.380	4.570	4.380	4.510	45.100	1,070,000
2023-10-20	4.400	4.520	4.250	4.410	44.100	1,028,000
2023-10-19	4.400	4.480	4.280	4.330	43.300	1,074,000
2023-10-18	4.300	4.600	4.190	4.410	44.100	1,726,000
2023-10-17	4.170	4.270	4.100	4.240	42.400	1,334,000
2023-10-16	4.350	4.350	4.110	4.160	41.600	1,096,000
2023-10-13	4.390	4.470	4.280	4.340	43.400	1,060,000
2023-10-12	4.200	4.420	4.150	4.400	44.000	1,100,000
2023-10-11	4.290	4.400	4.180	4.200	42.000	258,000
2023-10-10	4.410	4.420	4.200	4.300	43.000	772,000
2023-10-09	4.480	4.570	4.340	4.390	43.900	292,000
2023-10-06	4.600	4.600	4.500	4.500	45.000	174,000
2023-10-05	4.610	4.720	4.510	4.590	45.900	1,168,000
2023-10-04	4.650	4.670	4.590	4.610	46.100	122,000
2023-10-03	4.710	4.720	4.580	4.700	47.000	168,000
2023-09-29	4.740	4.740	4.680	4.740	47.400	140,000
2023-09-28	4.680	4.770	4.680	4.740	47.400	386,000
2023-09-27	4.720	4.750	4.630	4.690	46.900	640,000
2023-09-26	4.550	4.790	4.550	4.730	47.300	1,106,000
2023-09-25	4.670	4.700	4.570	4.620	46.200	1,006,000
2023-09-22	4.640	4.710	4.580	4.660	46.600	1,106,000
2023-09-21	4.620	4.770	4.620	4.640	46.400	1,016,000
2023-09-20	4.560	4.720	4.540	4.620	46.200	1,036,000
2023-09-19	4.600	4.630	4.440	4.570	45.700	1,006,000
2023-09-18	4.760	4.780	4.570	4.600	46.000	1,124,000
2023-09-15	4.290	4.650	4.260	4.580	45.800	1,940,000
2023-09-14	4.230	4.400	4.180	4.290	42.900	1,098,000
2023-09-13	4.280	4.500	4.250	4.270	42.700	1,088,000
2023-09-12	4.400	4.550	4.290	4.380	43.800	1,076,000
2023-09-11	4.090	4.500	4.090	4.360	43.600	1,146,000
2023-09-07	4.110	4.300	4.030	4.080	40.800	312,000
2023-09-06	4.110	4.120	3.970	4.030	40.300	1,038,000
2023-09-05	4.060	4.170	4.030	4.110	41.100	420,000
2023-09-04	4.240	4.260	3.890	4.110	41.100	790,000
2023-08-31	4.130	4.300	4.010	4.240	42.400	432,000
2023-08-30	4.140	4.320	4.080	4.180	41.800	406,000
2023-08-29	4.310	4.490	4.000	4.120	41.200	1,164,000
2023-08-28	4.280	4.440	4.280	4.290	42.900	526,000
2023-08-25	4.070	4.340	4.030	4.280	42.800	1,442,000
2023-08-24	3.700	4.170	3.700	4.020	40.200	3,510,000
2023-08-23	3.680	3.790	3.540	3.700	37.000	2,040,000
2023-08-22	3.810	3.860	3.670	3.710	37.100	686,000
2023-08-21	3.550	3.850	3.550	3.810	38.100	960,000

← NewerPage 13 of 16 · 924 trading daysOlder →

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.