Carote Ltd (HKG:2549)
Hong Kong · Delayed Price · Currency is HKD 4.690
+0.070 (1.52%)
At close: Mar 6, 2026
Carote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.64 | 4.69 | 4.63 | 4.69 | 4.69 | 1.52% | 38,000 |
| Mar 5, 2026 | 4.46 | 4.71 | 4.46 | 4.62 | 4.62 | 0.87% | 250,120 |
| Mar 4, 2026 | 4.51 | 4.68 | 4.46 | 4.58 | 4.58 | - | 1,130,500 |
| Mar 3, 2026 | 4.53 | 4.68 | 4.52 | 4.58 | 4.58 | -0.43% | 158,500 |
| Mar 2, 2026 | 4.65 | 4.65 | 4.47 | 4.60 | 4.60 | -1.71% | 475,500 |
| Feb 27, 2026 | 4.67 | 4.70 | 4.64 | 4.68 | 4.68 | - | 148,500 |
| Feb 26, 2026 | 4.63 | 4.68 | 4.58 | 4.68 | 4.68 | 0.21% | 236,500 |
| Feb 25, 2026 | 4.71 | 4.75 | 4.62 | 4.67 | 4.67 | -0.64% | 471,500 |
| Feb 24, 2026 | 4.78 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 244,000 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.72 | 4.78 | 4.78 | -0.62% | 330,500 |
| Feb 20, 2026 | 4.89 | 4.90 | 4.75 | 4.81 | 4.81 | -1.64% | 312,500 |
| Feb 16, 2026 | 4.88 | 4.89 | 4.83 | 4.89 | 4.89 | -0.41% | 7,500 |
| Feb 13, 2026 | 4.84 | 5.05 | 4.81 | 4.91 | 4.91 | 1.03% | 1,091,500 |
| Feb 12, 2026 | 4.80 | 4.91 | 4.75 | 4.86 | 4.86 | 1.46% | 146,500 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.79 | 4.79 | 4.79 | -4.20% | 547,500 |
| Feb 10, 2026 | 5.00 | 5.08 | 4.95 | 5.00 | 5.00 | -1.57% | 1,168,500 |
| Feb 9, 2026 | 5.03 | 5.12 | 5.00 | 5.08 | 5.08 | 0.99% | 422,000 |
| Feb 6, 2026 | 4.81 | 5.03 | 4.81 | 5.03 | 5.03 | - | 363,500 |
| Feb 5, 2026 | 5.00 | 5.09 | 4.99 | 5.03 | 5.03 | -0.40% | 467,390 |
| Feb 4, 2026 | 5.00 | 5.09 | 4.96 | 5.05 | 5.05 | -0.20% | 176,500 |
| Feb 3, 2026 | 4.91 | 5.13 | 4.90 | 5.06 | 5.06 | 3.27% | 441,500 |
| Feb 2, 2026 | 4.91 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 393,500 |
| Jan 30, 2026 | 4.97 | 5.04 | 4.92 | 5.00 | 5.00 | -0.99% | 433,000 |
| Jan 29, 2026 | 5.10 | 5.15 | 4.99 | 5.05 | 5.05 | -0.98% | 442,500 |
| Jan 28, 2026 | 5.38 | 5.38 | 5.08 | 5.10 | 5.10 | -2.30% | 650,500 |
| Jan 27, 2026 | 5.15 | 5.45 | 5.15 | 5.22 | 5.22 | -0.57% | 660,500 |
| Jan 26, 2026 | 5.17 | 5.28 | 4.81 | 5.25 | 5.25 | 1.55% | 831,500 |
| Jan 23, 2026 | 5.12 | 5.21 | 5.12 | 5.17 | 5.17 | 0.19% | 307,000 |
| Jan 22, 2026 | 5.12 | 5.18 | 5.10 | 5.16 | 5.16 | 0.78% | 256,000 |
| Jan 21, 2026 | 5.18 | 5.29 | 5.12 | 5.12 | 5.12 | -1.16% | 357,000 |
| Jan 20, 2026 | 4.85 | 5.23 | 4.85 | 5.18 | 5.18 | 6.80% | 2,330,000 |
| Jan 19, 2026 | 4.66 | 4.88 | 4.66 | 4.85 | 4.85 | 3.85% | 424,500 |
| Jan 16, 2026 | 4.68 | 4.82 | 4.67 | 4.67 | 4.67 | - | 361,633 |
| Jan 15, 2026 | 4.58 | 4.74 | 4.58 | 4.67 | 4.67 | -1.27% | 725,500 |
| Jan 14, 2026 | 4.60 | 4.75 | 4.60 | 4.73 | 4.73 | 3.05% | 809,500 |
| Jan 13, 2026 | 4.28 | 4.65 | 4.28 | 4.59 | 4.59 | 3.38% | 1,329,952 |
| Jan 12, 2026 | 4.44 | 4.55 | 4.28 | 4.44 | 4.44 | -3.06% | 5,939,000 |
| Jan 9, 2026 | 4.44 | 4.64 | 4.44 | 4.58 | 4.58 | 0.88% | 329,500 |
| Jan 8, 2026 | 4.59 | 4.63 | 4.53 | 4.54 | 4.54 | -1.09% | 271,500 |
| Jan 7, 2026 | 4.41 | 4.72 | 4.40 | 4.59 | 4.59 | 2.68% | 461,047 |
| Jan 6, 2026 | 4.40 | 4.56 | 4.40 | 4.47 | 4.47 | -0.67% | 855,000 |
| Jan 5, 2026 | 4.40 | 4.58 | 4.40 | 4.50 | 4.50 | -1.96% | 206,000 |
| Jan 2, 2026 | 4.55 | 4.63 | 4.55 | 4.59 | 4.59 | 0.22% | 231,000 |
| Dec 31, 2025 | 4.65 | 4.65 | 4.54 | 4.58 | 4.58 | - | 339,500 |
| Dec 30, 2025 | 4.54 | 4.65 | 4.54 | 4.58 | 4.58 | -0.43% | 309,000 |
| Dec 29, 2025 | 4.57 | 4.64 | 4.57 | 4.60 | 4.60 | 0.66% | 663,500 |
| Dec 24, 2025 | 4.58 | 4.60 | 4.57 | 4.57 | 4.57 | -0.22% | 102,500 |
| Dec 23, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | 0.22% | 147,500 |
| Dec 22, 2025 | 4.64 | 4.75 | 4.57 | 4.57 | 4.57 | -1.51% | 313,000 |
| Dec 19, 2025 | 4.60 | 4.69 | 4.57 | 4.64 | 4.64 | 0.87% | 123,500 |