Carote Ltd (HKG:2549)
Hong Kong · Delayed Price · Currency is HKD 4.040
-0.100 (-2.42%)
Oct 17, 2025, 3:58 PM HKT
Carote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.14 | 4.18 | 4.04 | 4.04 | 4.04 | -2.42% | 79,500 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.13 | 4.14 | 4.14 | -5.05% | 689,000 |
| Oct 15, 2025 | 4.34 | 4.45 | 4.33 | 4.36 | 4.36 | 0.69% | 360,000 |
| Oct 14, 2025 | 4.35 | 4.45 | 4.30 | 4.33 | 4.33 | - | 125,000 |
| Oct 13, 2025 | 4.42 | 4.42 | 4.30 | 4.33 | 4.33 | -3.99% | 467,000 |
| Oct 10, 2025 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.96% | 186,500 |
| Oct 9, 2025 | 4.60 | 4.74 | 4.49 | 4.60 | 4.60 | - | 283,000 |
| Oct 8, 2025 | 4.48 | 4.66 | 4.45 | 4.60 | 4.60 | 2.00% | 136,500 |
| Oct 6, 2025 | 4.61 | 4.61 | 4.48 | 4.51 | 4.51 | -2.17% | 138,000 |
| Oct 3, 2025 | 4.61 | 4.74 | 4.57 | 4.61 | 4.61 | -0.22% | 67,000 |
| Oct 2, 2025 | 4.67 | 4.67 | 4.58 | 4.62 | 4.62 | -1.28% | 87,500 |
| Sep 30, 2025 | 4.78 | 4.90 | 4.66 | 4.68 | 4.68 | 0.21% | 400,500 |
| Sep 29, 2025 | 4.50 | 4.67 | 4.49 | 4.67 | 4.67 | - | 400,500 |
| Sep 28, 2025 | 4.50 | 4.67 | 4.49 | 4.67 | 4.67 | 2.86% | 341,000 |
| Sep 26, 2025 | 4.54 | 4.63 | 4.50 | 4.54 | 4.54 | 0.67% | 81,500 |
| Sep 25, 2025 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -1.53% | 120,351 |
| Sep 24, 2025 | 4.67 | 4.71 | 4.53 | 4.58 | 4.58 | -1.93% | 130,330 |
| Sep 23, 2025 | 4.65 | 4.70 | 4.60 | 4.67 | 4.67 | 0.43% | 66,857 |
| Sep 22, 2025 | 4.59 | 4.71 | 4.59 | 4.65 | 4.65 | 1.31% | 248,388 |
| Sep 19, 2025 | 4.63 | 4.68 | 4.57 | 4.59 | 4.59 | -0.22% | 184,405 |
| Sep 18, 2025 | 4.68 | 4.68 | 4.53 | 4.60 | 4.60 | -1.71% | 517,430 |
| Sep 17, 2025 | 4.70 | 4.72 | 4.65 | 4.68 | 4.68 | -0.64% | 144,373 |
| Sep 16, 2025 | 4.96 | 4.96 | 4.70 | 4.71 | 4.71 | -4.07% | 710,791 |
| Sep 15, 2025 | 5.00 | 5.00 | 4.87 | 4.91 | 4.91 | -2.00% | 220,118 |
| Sep 12, 2025 | 5.10 | 5.10 | 4.88 | 5.01 | 5.01 | -1.76% | 244,632 |
| Sep 11, 2025 | 5.00 | 5.17 | 4.93 | 5.10 | 5.10 | 1.39% | 466,473 |
| Sep 10, 2025 | 5.17 | 5.20 | 4.96 | 5.03 | 5.03 | -2.14% | 344,551 |
| Sep 9, 2025 | 5.09 | 5.16 | 4.95 | 5.14 | 5.14 | 3.01% | 1,808,521 |
| Sep 8, 2025 | 4.95 | 4.99 | 4.89 | 4.99 | 4.99 | 1.22% | 337,025 |
| Sep 5, 2025 | 4.86 | 5.10 | 4.82 | 4.93 | 4.93 | 0.20% | 902,325 |
| Sep 4, 2025 | 4.87 | 4.97 | 4.83 | 4.92 | 4.92 | 0.82% | 408,318 |
| Sep 3, 2025 | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | 1.24% | 198,178 |
| Sep 2, 2025 | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | -2.43% | 363,380 |
| Sep 1, 2025 | 4.81 | 5.02 | 4.74 | 4.94 | 4.94 | 3.56% | 744,387 |
| Aug 29, 2025 | 4.70 | 5.05 | 4.48 | 4.77 | 4.77 | -2.45% | 1,693,500 |
| Aug 28, 2025 | 4.86 | 4.89 | 4.79 | 4.89 | 4.89 | 0.62% | 306,500 |
| Aug 27, 2025 | 4.87 | 5.06 | 4.85 | 4.86 | 4.86 | 0.41% | 259,500 |
| Aug 26, 2025 | 5.03 | 5.15 | 4.78 | 4.84 | 4.84 | -2.42% | 1,041,500 |
| Aug 25, 2025 | 4.80 | 4.98 | 4.73 | 4.96 | 4.96 | 4.20% | 700,853 |
| Aug 22, 2025 | 4.70 | 4.91 | 4.66 | 4.76 | 4.76 | 1.28% | 412,500 |
| Aug 21, 2025 | 4.94 | 4.99 | 4.67 | 4.70 | 4.70 | -3.69% | 818,500 |
| Aug 20, 2025 | 4.81 | 4.94 | 4.80 | 4.88 | 4.88 | -0.81% | 127,000 |
| Aug 19, 2025 | 5.01 | 5.02 | 4.82 | 4.92 | 4.92 | -1.60% | 527,000 |
| Aug 18, 2025 | 4.64 | 5.06 | 4.64 | 5.00 | 5.00 | 8.70% | 1,151,000 |
| Aug 15, 2025 | 4.55 | 4.70 | 4.52 | 4.60 | 4.60 | 1.10% | 235,000 |
| Aug 14, 2025 | 4.70 | 4.77 | 4.52 | 4.55 | 4.55 | -2.57% | 595,500 |
| Aug 13, 2025 | 4.46 | 4.71 | 4.42 | 4.67 | 4.67 | 5.18% | 1,054,000 |
| Aug 12, 2025 | 4.57 | 4.58 | 4.40 | 4.44 | 4.44 | -3.06% | 1,115,000 |
| Aug 11, 2025 | 4.68 | 4.72 | 4.55 | 4.58 | 4.58 | -1.72% | 574,500 |
| Aug 8, 2025 | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | -0.21% | 52,500 |