Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 3.880 | 3.960 | 3.460 | 3.600 | 36.000 | 1,378,000 |
| 2023-08-17 | 3.800 | 3.950 | 3.770 | 3.880 | 38.800 | 486,000 |
| 2023-08-16 | 3.800 | 3.980 | 3.690 | 3.820 | 38.200 | 2,524,000 |
| 2023-08-15 | 3.380 | 3.850 | 3.380 | 3.850 | 38.500 | 1,144,000 |
| 2023-08-14 | 3.100 | 3.520 | 3.100 | 3.390 | 33.900 | 3,466,000 |
| 2023-08-11 | 3.250 | 3.390 | 3.070 | 3.250 | 32.500 | 7,052,000 |
| 2023-08-10 | 3.500 | 3.540 | 3.230 | 3.270 | 32.700 | 4,106,000 |
| 2023-08-09 | 3.900 | 3.980 | 3.820 | 3.850 | 38.500 | 688,000 |
| 2023-08-08 | 4.030 | 4.120 | 3.860 | 3.900 | 39.000 | 1,034,000 |
| 2023-08-07 | 3.920 | 4.130 | 3.880 | 3.980 | 39.800 | 1,194,000 |
| 2023-08-04 | 3.420 | 3.970 | 3.400 | 3.920 | 39.200 | 1,964,000 |
| 2023-08-03 | 3.480 | 3.560 | 3.310 | 3.460 | 34.600 | 1,354,000 |
| 2023-08-02 | 3.700 | 3.740 | 3.480 | 3.510 | 35.100 | 924,000 |
| 2023-08-01 | 3.840 | 3.920 | 3.700 | 3.800 | 38.000 | 1,082,000 |
| 2023-07-31 | 3.390 | 3.880 | 3.390 | 3.800 | 38.000 | 1,946,000 |
| 2023-07-28 | 3.480 | 3.630 | 3.380 | 3.420 | 34.200 | 906,000 |
| 2023-07-27 | 3.360 | 3.600 | 3.360 | 3.490 | 34.900 | 1,170,000 |
| 2023-07-26 | 3.390 | 3.460 | 3.350 | 3.380 | 33.800 | 590,000 |
| 2023-07-25 | 3.460 | 3.490 | 3.290 | 3.360 | 33.600 | 526,000 |
| 2023-07-24 | 3.120 | 3.490 | 3.120 | 3.390 | 33.900 | 898,000 |
| 2023-07-21 | 3.220 | 3.350 | 3.110 | 3.250 | 32.500 | 1,976,000 |
| 2023-07-20 | 2.930 | 3.230 | 2.930 | 3.160 | 31.600 | 2,000,000 |
| 2023-07-19 | 2.850 | 3.040 | 2.810 | 2.980 | 29.800 | 1,466,000 |
| 2023-07-18 | 2.870 | 2.890 | 2.780 | 2.830 | 28.300 | 1,158,000 |
| 2023-07-14 | 2.840 | 2.980 | 2.830 | 2.830 | 28.300 | 1,698,000 |
| 2023-07-13 | 2.970 | 3.080 | 2.900 | 2.920 | 29.200 | 1,618,000 |
| 2023-07-12 | 2.840 | 3.040 | 2.830 | 2.970 | 29.700 | 880,000 |
| 2023-07-11 | 2.820 | 3.010 | 2.820 | 2.940 | 29.400 | 1,428,000 |
| 2023-07-10 | 2.830 | 2.970 | 2.640 | 2.930 | 29.300 | 2,614,000 |
| 2023-07-07 | 3.170 | 3.250 | 2.800 | 2.830 | 28.300 | 2,608,000 |
| 2023-07-06 | 3.100 | 3.300 | 3.080 | 3.200 | 32.000 | 2,330,000 |
| 2023-07-05 | 3.160 | 3.210 | 3.090 | 3.110 | 31.100 | 1,718,000 |
| 2023-07-04 | 3.250 | 3.250 | 3.110 | 3.190 | 31.900 | 1,024,000 |
| 2023-07-03 | 3.280 | 3.450 | 3.170 | 3.260 | 32.600 | 1,210,000 |
| 2023-06-30 | 3.200 | 3.290 | 3.110 | 3.250 | 32.500 | 756,000 |
| 2023-06-29 | 3.100 | 3.280 | 3.100 | 3.160 | 31.600 | 886,000 |
| 2023-06-28 | 3.050 | 3.200 | 3.000 | 3.130 | 31.300 | 1,026,000 |
| 2023-06-27 | 3.320 | 3.400 | 3.030 | 3.060 | 30.600 | 2,038,000 |
| 2023-06-26 | 3.330 | 3.440 | 3.220 | 3.320 | 33.200 | 1,056,000 |
| 2023-06-23 | 3.160 | 3.420 | 3.100 | 3.380 | 33.800 | 1,262,000 |
| 2023-06-21 | 3.110 | 3.240 | 3.110 | 3.160 | 31.600 | 1,106,000 |
| 2023-06-20 | 3.310 | 3.360 | 3.100 | 3.110 | 31.100 | 552,000 |
| 2023-06-19 | 3.100 | 3.360 | 3.100 | 3.310 | 33.100 | 626,300 |
| 2023-06-16 | 3.100 | 3.160 | 3.010 | 3.120 | 31.200 | 1,034,000 |
| 2023-06-15 | 3.150 | 3.190 | 3.100 | 3.160 | 31.600 | 220,000 |
| 2023-06-14 | 3.100 | 3.240 | 3.030 | 3.170 | 31.700 | 604,000 |
| 2023-06-13 | 3.450 | 3.450 | 3.100 | 3.100 | 31.000 | 1,158,000 |
| 2023-06-12 | 3.350 | 3.600 | 3.350 | 3.460 | 34.600 | 1,028,000 |
| 2023-06-09 | 3.180 | 3.310 | 3.180 | 3.310 | 33.100 | 486,000 |
| 2023-06-08 | 3.280 | 3.340 | 3.010 | 3.240 | 32.400 | 928,000 |
| 2023-06-07 | 3.400 | 3.500 | 3.200 | 3.290 | 32.900 | 1,119,700 |
| 2023-06-06 | 3.260 | 3.470 | 3.200 | 3.360 | 33.600 | 1,702,000 |
| 2023-06-05 | 2.940 | 3.300 | 2.940 | 3.230 | 32.300 | 2,508,000 |
| 2023-06-02 | 2.740 | 2.950 | 2.740 | 2.920 | 29.200 | 1,836,000 |
| 2023-06-01 | 2.940 | 2.940 | 2.720 | 2.810 | 28.100 | 2,926,000 |
| 2023-05-31 | 2.940 | 3.070 | 2.820 | 2.920 | 29.200 | 1,930,000 |
| 2023-05-30 | 2.800 | 2.980 | 2.750 | 2.890 | 28.900 | 3,430,000 |
| 2023-05-29 | 2.660 | 2.980 | 2.620 | 2.680 | 26.800 | 3,918,000 |
| 2023-05-25 | 2.520 | 2.640 | 2.500 | 2.600 | 26.000 | 1,074,000 |
| 2023-05-24 | 2.460 | 2.590 | 2.450 | 2.550 | 25.500 | 1,046,000 |
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.