Carote Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.400	2.610	2.400	2.540	25.400	1,218,000
2023-05-22	2.450	2.520	2.440	2.490	24.900	360,000
2023-05-19	2.560	2.560	2.340	2.450	24.500	1,866,000
2023-05-18	2.690	2.700	2.460	2.560	25.600	1,406,000
2023-05-17	2.500	2.710	2.430	2.590	25.900	3,724,000
2023-05-16	2.220	2.540	2.170	2.500	25.000	4,505,000
2023-05-15	1.880	2.290	1.880	2.210	22.100	7,564,000
2023-05-12	1.890	1.940	1.810	1.930	19.300	516,000
2023-05-11	1.830	1.880	1.790	1.880	18.800	256,000
2023-05-10	1.850	1.860	1.800	1.800	18.000	394,000
2023-05-09	1.830	1.850	1.800	1.850	18.500	280,000
2023-05-08	1.780	1.850	1.780	1.800	18.000	368,000
2023-05-05	1.850	1.850	1.790	1.800	18.000	918,000
2023-05-04	1.880	1.880	1.780	1.800	18.000	830,000
2023-05-03	1.780	1.840	1.780	1.800	18.000	496,000
2023-05-02	1.840	1.850	1.790	1.810	18.100	164,000
2023-04-28	1.730	1.820	1.730	1.790	17.900	1,058,000
2023-04-27	1.750	1.760	1.730	1.750	17.500	1,030,000
2023-04-26	1.740	1.760	1.730	1.750	17.500	1,036,000
2023-04-25	1.750	1.750	1.730	1.740	17.400	1,028,000
2023-04-24	1.780	1.780	1.720	1.760	17.600	954,000
2023-04-21	1.800	1.840	1.780	1.780	17.800	158,000
2023-04-20	1.850	1.860	1.830	1.840	18.400	164,000
2023-04-19	1.890	1.930	1.760	1.900	19.000	572,000
2023-04-18	1.900	1.920	1.830	1.890	18.900	262,000
2023-04-17	1.820	1.950	1.820	1.890	18.900	724,000
2023-04-14	1.750	1.820	1.690	1.820	18.200	6,952,000
2023-04-13	1.730	1.790	1.730	1.740	17.400	1,010,000
2023-04-12	1.810	1.820	1.740	1.760	17.600	1,064,000
2023-04-11	1.950	1.950	1.770	1.830	18.300	1,038,000
2023-04-06	1.800	1.950	1.780	1.950	19.500	1,278,000
2023-04-04	1.760	1.840	1.760	1.820	18.200	1,416,000
2023-04-03	1.760	1.820	1.760	1.790	17.900	1,638,000
2023-03-31	1.840	1.840	1.730	1.800	18.000	1,052,000
2023-03-30	1.900	1.920	1.810	1.850	18.500	2,714,000
2023-03-29	1.700	1.870	1.700	1.870	18.700	1,480,000
2023-03-28	1.750	1.900	1.700	1.740	17.400	1,268,000
2023-03-27	1.750	1.820	1.730	1.750	17.500	1,060,000
2023-03-24	1.780	1.850	1.680	1.750	17.500	698,000
2023-03-23	1.880	1.890	1.780	1.800	18.000	480,000
2023-03-22	1.950	1.950	1.850	1.870	18.700	844,000
2023-03-21	1.950	2.050	1.880	1.940	19.400	822,000
2023-03-20	2.010	2.090	1.940	1.950	19.500	908,000
2023-03-17	2.070	2.080	1.950	2.010	20.100	1,682,000
2023-03-16	2.000	2.060	1.890	1.960	19.600	784,000
2023-03-15	2.100	2.200	1.900	1.980	19.800	2,008,000
2023-03-14	1.880	2.050	1.610	2.000	20.000	1,864,000
2023-03-13	2.180	2.220	1.890	1.940	19.400	1,336,000
2023-03-10	2.250	2.290	2.250	2.280	22.800	898,000
2023-03-09	2.330	2.330	2.260	2.320	23.200	872,000
2023-03-08	2.340	2.350	2.250	2.350	23.500	1,018,000
2023-03-07	2.390	2.430	2.250	2.350	23.500	658,000
2023-03-06	2.330	2.440	2.300	2.400	24.000	558,000
2023-03-03	2.420	2.590	2.320	2.340	23.400	1,926,000
2023-03-02	2.210	2.480	2.210	2.420	24.200	1,756,000
2023-03-01	2.180	2.250	2.180	2.190	21.900	354,000
2023-02-28	2.240	2.270	2.190	2.190	21.900	300,000
2023-02-27	2.260	2.300	2.150	2.220	22.200	460,000
2023-02-24	2.160	2.290	2.070	2.240	22.400	1,280,000
2023-02-23	2.340	2.340	2.190	2.190	21.900	414,000

← NewerPage 15 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.