Carote Ltd (HKG:2549)
Hong Kong · Delayed Price · Currency is HKD 4.240
-0.030 (-0.70%)
Jun 18, 2026, 4:08 PM HKT
Carote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.12 | 4.25 | 4.08 | 4.24 | 4.24 | -0.70% | 240,500 |
| Jun 17, 2026 | 4.17 | 4.28 | 4.17 | 4.27 | 4.27 | -0.47% | 129,500 |
| Jun 16, 2026 | 4.42 | 4.42 | 4.24 | 4.29 | 4.29 | -3.16% | 38,500 |
| Jun 15, 2026 | 4.29 | 4.46 | 4.28 | 4.43 | 4.43 | 3.26% | 17,000 |
| Jun 12, 2026 | 4.29 | 4.46 | 4.16 | 4.29 | 4.29 | - | 92,500 |
| Jun 11, 2026 | 4.11 | 4.29 | 4.10 | 4.29 | 4.29 | 1.18% | 166,500 |
| Jun 10, 2026 | 4.18 | 4.39 | 4.12 | 4.24 | 4.24 | 1.19% | 86,000 |
| Jun 9, 2026 | 4.09 | 4.45 | 4.09 | 4.19 | 4.19 | -2.10% | 171,270 |
| Jun 8, 2026 | 4.31 | 4.34 | 4.28 | 4.28 | 4.28 | -2.06% | 89,500 |
| Jun 5, 2026 | 4.30 | 4.40 | 4.25 | 4.37 | 4.37 | -0.91% | 185,000 |
| Jun 4, 2026 | 4.20 | 4.53 | 4.20 | 4.41 | 4.41 | 5.50% | 283,500 |
| Jun 3, 2026 | 4.45 | 4.45 | 4.10 | 4.18 | 4.18 | -6.07% | 307,500 |
| Jun 2, 2026 | 4.54 | 4.60 | 4.38 | 4.45 | 4.45 | -1.77% | 189,500 |
| Jun 1, 2026 | 4.43 | 4.60 | 4.43 | 4.53 | 4.53 | 1.57% | 81,500 |
| May 29, 2026 | 4.54 | 4.60 | 4.40 | 4.46 | 4.46 | -1.98% | 446,500 |
| May 28, 2026 | 4.44 | 4.58 | 4.35 | 4.55 | 4.55 | 2.48% | 276,000 |
| May 27, 2026 | 4.45 | 4.49 | 4.34 | 4.44 | 4.44 | - | 136,500 |
| May 26, 2026 | 4.50 | 4.61 | 4.40 | 4.44 | 4.44 | -4.10% | 284,000 |
| May 22, 2026 | 4.63 | 4.68 | 4.60 | 4.63 | 4.63 | -0.22% | 115,500 |
| May 21, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.64 | - | 131,500 |
| May 20, 2026 | 4.64 | 4.73 | 4.63 | 4.64 | 4.64 | -0.22% | 50,000 |
| May 19, 2026 | 4.66 | 4.78 | 4.62 | 4.65 | 4.65 | -0.21% | 156,000 |
| May 18, 2026 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | -3.32% | 4,500 |
| May 15, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 1.26% | 74,000 |
| May 14, 2026 | 4.75 | 4.84 | 4.73 | 4.76 | 4.76 | 0.21% | 168,000 |
| May 13, 2026 | 4.73 | 4.76 | 4.73 | 4.75 | 4.75 | -0.21% | 18,000 |
| May 12, 2026 | 4.70 | 4.80 | 4.70 | 4.76 | 4.76 | 1.28% | 218,000 |
| May 11, 2026 | 4.75 | 4.77 | 4.60 | 4.70 | 4.70 | -1.05% | 443,500 |
| May 8, 2026 | 4.64 | 4.80 | 4.64 | 4.75 | 4.75 | 2.37% | 123,500 |
| May 7, 2026 | 4.54 | 4.76 | 4.51 | 4.64 | 4.64 | 0.87% | 117,000 |
| May 6, 2026 | 4.50 | 4.63 | 4.50 | 4.60 | 4.60 | 2.22% | 252,500 |
| May 5, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 12,500 |
| May 4, 2026 | 4.66 | 4.70 | 4.51 | 4.56 | 4.56 | -3.59% | 236,500 |
| Apr 30, 2026 | 4.64 | 4.75 | 4.60 | 4.73 | 4.73 | 1.50% | 307,000 |
| Apr 29, 2026 | 4.70 | 4.80 | 4.50 | 4.66 | 4.66 | -1.69% | 539,000 |
| Apr 28, 2026 | 4.70 | 4.79 | 4.69 | 4.74 | 4.74 | -0.84% | 81,000 |
| Apr 27, 2026 | 4.84 | 4.88 | 4.72 | 4.78 | 4.78 | -1.24% | 230,500 |
| Apr 24, 2026 | 4.78 | 4.85 | 4.74 | 4.84 | 4.84 | 1.26% | 158,000 |
| Apr 23, 2026 | 4.78 | 4.86 | 4.68 | 4.78 | 4.78 | -0.21% | 242,500 |
| Apr 22, 2026 | 4.75 | 4.80 | 4.72 | 4.79 | 4.79 | 0.63% | 192,500 |
| Apr 21, 2026 | 4.76 | 4.88 | 4.76 | 4.76 | 4.76 | -1.45% | 63,500 |
| Apr 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.21% | - |
| Apr 17, 2026 | 4.76 | 4.95 | 4.76 | 4.84 | 4.84 | 1.04% | 71,000 |
| Apr 16, 2026 | 4.80 | 4.89 | 4.70 | 4.79 | 4.79 | -2.04% | 562,000 |
| Apr 15, 2026 | 4.75 | 4.89 | 4.68 | 4.89 | 4.89 | 3.60% | 208,500 |
| Apr 14, 2026 | 4.85 | 4.98 | 4.68 | 4.72 | 4.72 | -2.48% | 286,000 |
| Apr 13, 2026 | 4.80 | 4.86 | 4.74 | 4.84 | 4.84 | -1.02% | 62,500 |
| Apr 10, 2026 | 4.80 | 4.98 | 4.80 | 4.89 | 4.89 | 0.20% | 311,871 |
| Apr 9, 2026 | 4.80 | 4.89 | 4.76 | 4.88 | 4.88 | -0.41% | 51,175 |
| Apr 8, 2026 | 5.00 | 5.00 | 4.71 | 4.90 | 4.90 | 3.59% | 299,000 |