Carote Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.585	0.595	0.570	0.595	0.595	459,800
2026-10-21	0.590	0.630	0.580	0.605	0.605	228,000
2026-10-20	0.600	0.610	0.585	0.610	0.610	206,400
2026-10-16	0.635	0.635	0.635	0.635	0.635	40,800
2026-10-15	0.620	0.620	0.620	0.620	0.620	50,200
2026-10-14	0.620	0.635	0.620	0.635	0.635	116,000
2026-10-13	0.600	0.605	0.600	0.605	0.605	57,900
2026-10-12	0.610	0.630	0.600	0.620	0.620	110,200
2026-10-09	0.600	0.645	0.600	0.615	0.615	121,200
2026-10-08	0.625	0.625	0.585	0.625	0.625	185,500
2026-10-07	0.625	0.625	0.625	0.625	0.625	42,400
2026-10-06	0.615	0.670	0.575	0.625	0.625	477,200
2026-10-05	0.630	0.630	0.565	0.580	0.580	500,000
2026-10-02	0.580	0.620	0.580	0.600	0.600	401,000
2026-09-30	0.605	0.610	0.565	0.575	0.575	210,200
2026-09-29	0.580	0.630	0.580	0.600	0.600	298,000
2026-09-28	0.595	0.630	0.570	0.575	0.575	422,200
2026-09-25	0.620	0.620	0.555	0.560	0.560	490,000
2026-09-24	0.605	0.630	0.600	0.630	0.630	73,100
2026-09-23	0.580	0.615	0.555	0.605	0.605	130,000
2026-09-22	0.640	0.640	0.625	0.630	0.630	70,000
2026-09-21	0.610	0.675	0.610	0.645	0.645	237,000
2026-09-18	0.600	0.620	0.600	0.615	0.615	140,200
2026-09-17	0.600	0.660	0.595	0.635	0.635	201,600
2026-09-16	0.605	0.635	0.605	0.635	0.635	52,000
2026-09-15	0.655	0.660	0.640	0.645	0.645	70,000
2026-09-14	0.680	0.680	0.655	0.655	0.655	77,200
2026-09-11	0.700	0.700	0.680	0.680	0.680	40,000
2026-09-10	0.745	0.745	0.705	0.705	0.705	230,000
2026-09-09	0.700	0.760	0.680	0.755	0.755	543,602
2026-09-08	0.700	0.715	0.690	0.710	0.710	275,600
2026-09-07	0.725	0.725	0.700	0.700	0.700	168,800
2026-09-04	0.720	0.720	0.695	0.695	0.695	370,000
2026-09-03	0.710	0.740	0.710	0.735	0.735	300,000
2026-09-02	0.710	0.750	0.710	0.745	0.745	100,000
2026-09-01	0.690	0.755	0.690	0.755	0.755	538,900
2026-08-31	0.800	0.800	0.715	0.715	0.715	1,303,000
2026-08-28	0.745	0.865	0.745	0.830	0.830	3,619,992
2026-08-27	0.710	0.740	0.690	0.740	0.740	959,100
2026-08-26	0.690	0.745	0.690	0.745	0.745	813,800
2026-08-25	0.680	0.720	0.660	0.690	0.690	238,800
2026-08-24	0.700	0.725	0.680	0.680	0.680	311,800
2026-08-21	0.635	0.750	0.630	0.700	0.700	2,986,700
2026-08-20	0.510	0.655	0.500	0.630	0.630	4,372,600
2026-08-19	0.500	0.560	0.500	0.540	0.540	1,072,200
2026-08-18	0.525	0.530	0.485	0.510	0.510	382,000
2026-08-17	0.490	0.540	0.490	0.525	0.525	579,400
2026-08-14	0.500	0.540	0.500	0.520	0.520	370,000
2026-08-13	0.540	0.580	0.505	0.520	0.520	526,000
2026-08-12	0.545	0.545	0.545	0.545	0.545	19,500
2026-08-11	0.565	0.565	0.565	0.565	0.565	160,000
2026-08-10	0.560	0.565	0.560	0.565	0.565	48,000
2026-08-07	0.540	0.580	0.540	0.580	0.580	91,000
2026-08-06	0.550	0.550	0.540	0.540	0.540	70,000
2026-08-05	0.540	0.550	0.540	0.550	0.550	102,600
2026-08-04	0.570	0.570	0.540	0.550	0.550	590,000
2026-08-03	0.550	0.570	0.550	0.570	0.570	81,400
2026-07-31	0.510	0.550	0.510	0.550	0.550	150,200
2026-07-30	0.540	0.580	0.540	0.560	0.560	209,800
2026-07-29	0.570	0.570	0.530	0.540	0.540	210,600

Page 1 of 3 · 125 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.