Carote Ltd (HKG:2549)
Hong Kong · Delayed Price · Currency is HKD 4.090
+0.010 (0.25%)
Jul 15, 2026, 2:17 PM HKT
Carote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.08 | 4.08 | 4.01 | 4.08 | 4.08 | -0.49% | 171,500 |
| Jul 13, 2026 | 4.10 | 4.19 | 4.01 | 4.10 | 4.10 | - | 13,000 |
| Jul 10, 2026 | 4.16 | 4.16 | 4.08 | 4.10 | 4.10 | -0.49% | 26,500 |
| Jul 9, 2026 | 4.19 | 4.19 | 4.11 | 4.12 | 4.12 | -1.90% | 10,000 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 2,500 |
| Jul 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jul 6, 2026 | 4.08 | 4.32 | 4.05 | 4.15 | 4.15 | 0.29% | 64,500 |
| Jul 3, 2026 | 4.00 | 4.34 | 3.91 | 4.28 | 4.14 | 7.00% | 682,000 |
| Jul 2, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 3.87 | 0.50% | 82,500 |
| Jun 30, 2026 | 4.17 | 4.17 | 3.93 | 3.98 | 3.85 | - | 30,000 |
| Jun 29, 2026 | 4.00 | 4.10 | 3.96 | 3.98 | 3.85 | -5.91% | 77,500 |
| Jun 26, 2026 | 4.00 | 4.23 | 3.92 | 4.23 | 4.09 | 4.96% | 664,500 |
| Jun 25, 2026 | 3.89 | 4.06 | 3.89 | 4.03 | 3.90 | -2.42% | 49,500 |
| Jun 24, 2026 | 4.10 | 4.15 | 3.86 | 4.13 | 3.99 | 0.73% | 20,500 |
| Jun 23, 2026 | 4.16 | 4.17 | 3.94 | 4.10 | 3.96 | -2.38% | 356,000 |
| Jun 22, 2026 | 4.01 | 4.24 | 4.01 | 4.20 | 4.06 | -0.94% | 136,000 |
| Jun 18, 2026 | 4.12 | 4.25 | 4.08 | 4.24 | 4.10 | -0.70% | 240,500 |
| Jun 17, 2026 | 4.17 | 4.28 | 4.17 | 4.27 | 4.13 | -0.47% | 129,500 |
| Jun 16, 2026 | 4.42 | 4.42 | 4.24 | 4.29 | 4.15 | -3.16% | 38,500 |
| Jun 15, 2026 | 4.29 | 4.46 | 4.28 | 4.43 | 4.28 | 3.26% | 17,000 |
| Jun 12, 2026 | 4.29 | 4.46 | 4.16 | 4.29 | 4.15 | - | 92,500 |
| Jun 11, 2026 | 4.11 | 4.29 | 4.10 | 4.29 | 4.15 | 1.18% | 166,500 |
| Jun 10, 2026 | 4.18 | 4.39 | 4.12 | 4.24 | 4.10 | 1.19% | 86,000 |
| Jun 9, 2026 | 4.09 | 4.45 | 4.09 | 4.19 | 4.05 | -2.10% | 171,270 |
| Jun 8, 2026 | 4.31 | 4.34 | 4.28 | 4.28 | 4.14 | -2.06% | 89,500 |
| Jun 5, 2026 | 4.30 | 4.40 | 4.25 | 4.37 | 4.23 | -0.91% | 185,000 |
| Jun 4, 2026 | 4.20 | 4.53 | 4.20 | 4.41 | 4.26 | 5.50% | 283,500 |
| Jun 3, 2026 | 4.45 | 4.45 | 4.10 | 4.18 | 4.04 | -6.07% | 307,500 |
| Jun 2, 2026 | 4.54 | 4.60 | 4.38 | 4.45 | 4.30 | -1.77% | 189,500 |
| Jun 1, 2026 | 4.43 | 4.60 | 4.43 | 4.53 | 4.38 | 1.57% | 81,500 |
| May 29, 2026 | 4.54 | 4.60 | 4.40 | 4.46 | 4.31 | -1.98% | 446,500 |
| May 28, 2026 | 4.44 | 4.58 | 4.35 | 4.55 | 4.40 | 2.48% | 276,000 |
| May 27, 2026 | 4.45 | 4.49 | 4.34 | 4.44 | 4.29 | - | 136,500 |
| May 26, 2026 | 4.50 | 4.61 | 4.40 | 4.44 | 4.29 | -4.10% | 284,000 |
| May 22, 2026 | 4.63 | 4.68 | 4.60 | 4.63 | 4.48 | -0.22% | 115,500 |
| May 21, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.49 | - | 131,500 |
| May 20, 2026 | 4.64 | 4.73 | 4.63 | 4.64 | 4.49 | -0.22% | 50,000 |
| May 19, 2026 | 4.66 | 4.78 | 4.62 | 4.65 | 4.50 | -0.21% | 156,000 |
| May 18, 2026 | 4.60 | 4.67 | 4.60 | 4.66 | 4.51 | -3.32% | 4,500 |
| May 15, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.66 | 1.26% | 74,000 |
| May 14, 2026 | 4.75 | 4.84 | 4.73 | 4.76 | 4.60 | 0.21% | 168,000 |
| May 13, 2026 | 4.73 | 4.76 | 4.73 | 4.75 | 4.59 | -0.21% | 18,000 |
| May 12, 2026 | 4.70 | 4.80 | 4.70 | 4.76 | 4.60 | 1.28% | 218,000 |
| May 11, 2026 | 4.75 | 4.77 | 4.60 | 4.70 | 4.54 | -1.05% | 443,500 |
| May 8, 2026 | 4.64 | 4.80 | 4.64 | 4.75 | 4.59 | 2.37% | 123,500 |
| May 7, 2026 | 4.54 | 4.76 | 4.51 | 4.64 | 4.49 | 0.87% | 117,000 |
| May 6, 2026 | 4.50 | 4.63 | 4.50 | 4.60 | 4.45 | 2.22% | 252,500 |
| May 5, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.35 | -1.32% | 12,500 |
| May 4, 2026 | 4.66 | 4.70 | 4.51 | 4.56 | 4.41 | -3.59% | 236,500 |
| Apr 30, 2026 | 4.64 | 4.75 | 4.60 | 4.73 | 4.57 | 1.50% | 307,000 |