Carote Ltd (HKG:2549)
Hong Kong · Delayed Price · Currency is HKD 4.530
+0.070 (1.57%)
Jun 1, 2026, 3:54 PM HKT
Carote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 4.83 | 4.97 | 4.62 | 4.73 | 4.73 | -4.83% | 555,811 |
| Apr 1, 2026 | 4.94 | 4.97 | 4.82 | 4.97 | 4.97 | 0.61% | 219,000 |
| Mar 31, 2026 | 4.95 | 5.02 | 4.78 | 4.94 | 4.94 | 1.65% | 442,500 |
| Mar 30, 2026 | 4.52 | 4.95 | 4.52 | 4.86 | 4.86 | 8.00% | 524,000 |
| Mar 27, 2026 | 4.53 | 4.99 | 4.50 | 4.50 | 4.50 | -3.23% | 197,326 |
| Mar 26, 2026 | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | -4.12% | 29,786 |
| Mar 25, 2026 | 4.67 | 4.96 | 4.59 | 4.85 | 4.85 | 3.85% | 236,515 |
| Mar 24, 2026 | 4.68 | 4.68 | 4.23 | 4.67 | 4.67 | -0.21% | 27,000 |
| Mar 23, 2026 | 4.70 | 4.82 | 4.60 | 4.68 | 4.68 | -0.43% | 384,361 |
| Mar 20, 2026 | 4.84 | 4.87 | 4.70 | 4.70 | 4.70 | -3.69% | 68,939 |
| Mar 19, 2026 | 4.86 | 4.97 | 4.84 | 4.88 | 4.88 | 0.41% | 111,500 |
| Mar 18, 2026 | 4.78 | 4.97 | 4.78 | 4.86 | 4.86 | 1.67% | 354,000 |
| Mar 17, 2026 | 4.68 | 4.80 | 4.68 | 4.78 | 4.78 | -0.42% | 51,000 |