Carote Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.305 | 0.315 | 0.295 | 0.295 | 2.950 | 12,870,000 |
| 2024-11-07 | 0.300 | 0.305 | 0.295 | 0.305 | 3.050 | 14,970,000 |
| 2024-11-06 | 0.315 | 0.315 | 0.295 | 0.300 | 3.000 | 5,792,000 |
| 2024-11-05 | 0.300 | 0.310 | 0.290 | 0.310 | 3.100 | 10,282,000 |
| 2024-11-04 | 0.305 | 0.310 | 0.285 | 0.295 | 2.950 | 10,166,000 |
| 2024-11-01 | 0.310 | 0.315 | 0.295 | 0.300 | 3.000 | 15,954,000 |
| 2024-10-31 | 0.310 | 0.320 | 0.305 | 0.310 | 3.100 | 9,640,000 |
| 2024-10-30 | 0.320 | 0.320 | 0.300 | 0.315 | 3.150 | 12,072,000 |
| 2024-10-29 | 0.335 | 0.340 | 0.320 | 0.325 | 3.250 | 5,392,000 |
| 2024-10-28 | 0.330 | 0.340 | 0.325 | 0.335 | 3.350 | 8,636,000 |
| 2024-10-25 | 0.330 | 0.330 | 0.315 | 0.330 | 3.300 | 9,132,000 |
| 2024-10-24 | 0.345 | 0.350 | 0.320 | 0.325 | 3.250 | 12,612,000 |
| 2024-10-23 | 0.345 | 0.350 | 0.335 | 0.340 | 3.400 | 8,798,000 |
| 2024-10-22 | 0.325 | 0.345 | 0.325 | 0.335 | 3.350 | 10,766,000 |
| 2024-10-21 | 0.340 | 0.345 | 0.325 | 0.330 | 3.300 | 11,456,000 |
| 2024-10-18 | 0.310 | 0.365 | 0.310 | 0.340 | 3.400 | 36,910,000 |
| 2024-10-17 | 0.335 | 0.340 | 0.305 | 0.310 | 3.100 | 17,754,000 |
| 2024-10-16 | 0.345 | 0.350 | 0.325 | 0.335 | 3.350 | 18,704,000 |
| 2024-10-15 | 0.370 | 0.375 | 0.340 | 0.345 | 3.450 | 18,550,000 |
| 2024-10-14 | 0.375 | 0.375 | 0.345 | 0.370 | 3.700 | 15,594,000 |
| 2024-10-10 | 0.390 | 0.400 | 0.370 | 0.380 | 3.800 | 19,136,000 |
| 2024-10-09 | 0.405 | 0.430 | 0.375 | 0.380 | 3.800 | 44,704,000 |
| 2024-10-08 | 0.450 | 0.455 | 0.390 | 0.405 | 4.050 | 64,398,400 |
| 2024-10-07 | 0.460 | 0.480 | 0.435 | 0.450 | 4.500 | 54,107,000 |
| 2024-10-04 | 0.435 | 0.475 | 0.435 | 0.450 | 4.500 | 58,958,000 |
| 2024-10-03 | 0.495 | 0.510 | 0.420 | 0.430 | 4.300 | 179,076,000 |
| 2024-10-02 | 0.485 | 0.530 | 0.450 | 0.495 | 4.950 | 141,358,000 |
| 2024-09-30 | 0.430 | 0.530 | 0.425 | 0.485 | 4.850 | 183,600,000 |
| 2024-09-27 | 0.385 | 0.450 | 0.370 | 0.410 | 4.100 | 125,998,000 |
| 2024-09-26 | 0.340 | 0.385 | 0.335 | 0.365 | 3.650 | 63,172,000 |
| 2024-09-25 | 0.370 | 0.385 | 0.335 | 0.340 | 3.400 | 52,660,000 |
| 2024-09-24 | 0.340 | 0.360 | 0.315 | 0.355 | 3.550 | 74,794,000 |
| 2024-09-23 | 0.380 | 0.400 | 0.330 | 0.335 | 3.350 | 136,326,100 |
| 2024-09-20 | 0.390 | 0.400 | 0.375 | 0.375 | 3.750 | 21,138,000 |
| 2024-09-19 | 0.390 | 0.405 | 0.380 | 0.390 | 3.900 | 27,658,000 |
| 2024-09-17 | 0.395 | 0.415 | 0.370 | 0.390 | 3.900 | 38,750,000 |
| 2024-09-16 | 0.385 | 0.430 | 0.380 | 0.395 | 3.950 | 80,660,000 |
| 2024-09-13 | 0.455 | 0.455 | 0.380 | 0.380 | 3.800 | 135,650,000 |
| 2024-09-12 | 0.510 | 0.550 | 0.450 | 0.455 | 4.550 | 85,184,101 |
| 2024-09-11 | 0.455 | 0.580 | 0.410 | 0.495 | 4.950 | 228,687,519 |
| 2024-09-10 | 0.630 | 0.640 | 0.455 | 0.455 | 4.550 | 263,556,551 |
| 2024-09-09 | 0.760 | 0.840 | 0.540 | 0.600 | 6.000 | 395,609,895 |
| 2024-09-05 | 0.560 | 0.970 | 0.520 | 0.780 | 7.800 | 819,051,385 |
| 2024-09-04 | 0.480 | 0.580 | 0.330 | 0.580 | 5.800 | 929,535,537 |
| 2024-09-03 | 18.980 | 18.980 | 0.140 | 0.325 | 3.250 | 1,507,220,181 |
| 2024-09-02 | 18.220 | 21.300 | 18.200 | 20.250 | 202.50 | 7,303,395 |
| 2024-08-30 | 21.450 | 23.100 | 21.300 | 21.300 | 213.00 | 7,408,880 |
| 2024-08-29 | 21.000 | 21.650 | 21.000 | 21.450 | 214.50 | 998,000 |
| 2024-08-28 | 20.700 | 21.200 | 20.250 | 21.200 | 212.00 | 2,356,000 |
| 2024-08-27 | 21.350 | 21.950 | 20.800 | 21.000 | 210.00 | 784,000 |
| 2024-08-26 | 21.700 | 22.700 | 21.050 | 21.500 | 215.00 | 1,302,000 |
| 2024-08-23 | 21.200 | 21.550 | 20.950 | 21.400 | 214.00 | 674,000 |
| 2024-08-22 | 21.500 | 21.600 | 20.750 | 21.350 | 213.50 | 560,000 |
| 2024-08-21 | 20.650 | 21.650 | 20.400 | 21.500 | 215.00 | 730,000 |
| 2024-08-20 | 20.850 | 21.050 | 20.550 | 20.600 | 206.00 | 386,000 |
| 2024-08-19 | 21.200 | 21.700 | 20.850 | 21.150 | 211.50 | 1,004,000 |
| 2024-08-16 | 20.100 | 21.500 | 20.100 | 20.700 | 207.00 | 1,046,000 |
| 2024-08-15 | 20.850 | 20.950 | 19.880 | 20.100 | 201.00 | 688,000 |
| 2024-08-14 | 20.800 | 21.200 | 20.550 | 20.900 | 209.00 | 1,000,000 |
| 2024-08-13 | 20.400 | 21.600 | 20.400 | 21.000 | 210.00 | 1,258,000 |
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.