Carote Ltd (HKG:2549)
Hong Kong · Delayed Price · Currency is HKD 4.750
-0.130 (-2.66%)
Aug 1, 2025, 3:59 PM HKT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.81 | 4.94 | 4.72 | 4.75 | 4.75 | -2.66% | 489,007 |
| Jul 31, 2025 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | -1.41% | 238,594 |
| Jul 30, 2025 | 4.99 | 5.07 | 4.88 | 4.95 | 4.95 | -0.80% | 439,000 |
| Jul 29, 2025 | 5.05 | 5.08 | 4.87 | 4.99 | 4.99 | -1.19% | 308,500 |
| Jul 28, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.75% | 617,000 |
| Jul 25, 2025 | 5.11 | 5.20 | 5.11 | 5.14 | 5.14 | -1.53% | 556,000 |
| Jul 24, 2025 | 5.14 | 5.22 | 5.09 | 5.22 | 5.22 | 1.56% | 329,500 |
| Jul 23, 2025 | 5.18 | 5.18 | 5.09 | 5.14 | 5.14 | -1.15% | 337,500 |
| Jul 22, 2025 | 4.93 | 5.25 | 4.91 | 5.20 | 5.20 | 7.44% | 1,120,000 |
| Jul 21, 2025 | 4.87 | 4.92 | 4.78 | 4.84 | 4.84 | 0.83% | 474,000 |
| Jul 18, 2025 | 4.84 | 4.85 | 4.68 | 4.80 | 4.80 | -0.41% | 1,082,500 |
| Jul 17, 2025 | 4.80 | 4.93 | 4.79 | 4.82 | 4.82 | -2.23% | 487,500 |
| Jul 16, 2025 | 4.95 | 5.06 | 4.90 | 4.93 | 4.93 | -0.40% | 430,500 |
| Jul 15, 2025 | 4.99 | 5.00 | 4.90 | 4.95 | 4.95 | -0.80% | 220,500 |
| Jul 14, 2025 | 5.17 | 5.17 | 4.80 | 4.99 | 4.99 | -2.92% | 490,500 |
| Jul 11, 2025 | 5.20 | 5.35 | 5.06 | 5.14 | 5.14 | -1.15% | 830,500 |
| Jul 10, 2025 | 5.22 | 5.22 | 5.13 | 5.20 | 5.20 | - | 148,000 |
| Jul 9, 2025 | 5.21 | 5.30 | 5.12 | 5.20 | 5.20 | - | 157,000 |
| Jul 8, 2025 | 5.33 | 5.33 | 5.19 | 5.20 | 5.20 | 0.39% | 69,000 |
| Jul 7, 2025 | 5.17 | 5.21 | 5.06 | 5.18 | 5.18 | 0.58% | 364,500 |
| Jul 4, 2025 | 5.26 | 5.30 | 5.12 | 5.15 | 5.01 | -4.81% | 362,500 |
| Jul 3, 2025 | 5.21 | 5.41 | 5.10 | 5.41 | 5.26 | 3.84% | 408,500 |
| Jul 2, 2025 | 5.25 | 5.27 | 5.10 | 5.21 | 5.07 | -0.76% | 359,500 |
| Jun 30, 2025 | 5.21 | 5.30 | 5.11 | 5.25 | 5.11 | - | 393,500 |
| Jun 29, 2025 | 5.21 | 5.30 | 5.11 | 5.25 | 5.25 | 0.57% | 393,500 |
| Jun 27, 2025 | 5.20 | 5.30 | 5.13 | 5.22 | 5.08 | -1.14% | 1,028,500 |
| Jun 26, 2025 | 5.40 | 5.40 | 5.03 | 5.28 | 5.14 | -2.22% | 900,500 |
| Jun 25, 2025 | 5.42 | 5.49 | 5.29 | 5.40 | 5.25 | -1.64% | 405,000 |
| Jun 24, 2025 | 5.36 | 5.55 | 5.27 | 5.49 | 5.34 | 2.43% | 304,500 |
| Jun 23, 2025 | 5.65 | 5.65 | 5.31 | 5.36 | 5.21 | -5.47% | 1,058,500 |
| Jun 20, 2025 | 5.67 | 5.76 | 5.65 | 5.67 | 5.51 | -0.87% | 238,500 |
| Jun 19, 2025 | 5.82 | 6.00 | 5.65 | 5.72 | 5.56 | -1.89% | 455,000 |
| Jun 18, 2025 | 5.72 | 5.83 | 5.62 | 5.83 | 5.67 | 3.00% | 224,000 |
| Jun 17, 2025 | 5.86 | 5.86 | 5.64 | 5.66 | 5.51 | -4.71% | 494,000 |
| Jun 16, 2025 | 6.00 | 6.00 | 5.84 | 5.94 | 5.78 | -1.66% | 233,000 |
| Jun 13, 2025 | 5.98 | 6.25 | 5.93 | 6.04 | 5.87 | 2.90% | 1,716,500 |
| Jun 12, 2025 | 5.85 | 6.02 | 5.69 | 5.87 | 5.71 | 2.09% | 583,000 |
| Jun 11, 2025 | 5.81 | 5.90 | 5.66 | 5.75 | 5.59 | -1.03% | 413,500 |
| Jun 10, 2025 | 6.01 | 6.12 | 5.81 | 5.81 | 5.65 | -4.91% | 648,500 |
| Jun 9, 2025 | 5.88 | 6.26 | 5.88 | 6.11 | 5.94 | 4.27% | 1,888,500 |
| Jun 6, 2025 | 5.56 | 5.95 | 5.43 | 5.86 | 5.70 | 5.59% | 1,576,500 |
| Jun 5, 2025 | 5.70 | 5.70 | 5.38 | 5.55 | 5.40 | 1.65% | 832,500 |
| Jun 4, 2025 | 5.66 | 5.66 | 5.43 | 5.46 | 5.31 | -0.18% | 1,528,500 |
| Jun 3, 2025 | 5.20 | 5.61 | 5.20 | 5.47 | 5.32 | 6.01% | 817,000 |
| Jun 2, 2025 | 5.22 | 5.22 | 5.10 | 5.16 | 5.02 | -4.44% | 222,500 |
| May 30, 2025 | 5.57 | 5.57 | 5.38 | 5.40 | 5.25 | -3.05% | 978,000 |
| May 29, 2025 | 5.40 | 5.59 | 5.26 | 5.57 | 5.42 | 6.30% | 515,500 |
| May 28, 2025 | 5.35 | 5.40 | 5.20 | 5.24 | 5.10 | -2.96% | 328,500 |
| May 27, 2025 | 5.39 | 5.45 | 5.33 | 5.40 | 5.25 | -0.37% | 1,160,500 |
| May 26, 2025 | 5.49 | 5.49 | 5.12 | 5.42 | 5.27 | -1.28% | 1,237,500 |