Carote Ltd (HKG:2549)
Hong Kong · Delayed Price · Currency is HKD 4.000
+0.100 (2.56%)
Sep 4, 2026, 4:08 PM HKT
Carote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.91 | 4.11 | 3.91 | 4.00 | 4.00 | 2.56% | 353,500 |
| Sep 3, 2026 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | -2.50% | 17,000 |
| Sep 2, 2026 | 3.96 | 4.00 | 3.77 | 4.00 | 4.00 | - | 158,000 |
| Sep 1, 2026 | 4.05 | 4.05 | 3.96 | 4.00 | 4.00 | -2.20% | 2,000 |
| Aug 31, 2026 | 4.12 | 4.17 | 3.93 | 4.09 | 4.09 | 2.25% | 134,500 |
| Aug 28, 2026 | 4.13 | 4.16 | 3.82 | 4.00 | 4.00 | -1.96% | 291,500 |
| Aug 27, 2026 | 3.98 | 4.13 | 3.98 | 4.08 | 4.08 | 3.29% | 173,000 |
| Aug 26, 2026 | 3.90 | 3.98 | 3.78 | 3.95 | 3.95 | 1.28% | 170,000 |
| Aug 25, 2026 | 3.73 | 3.73 | 3.73 | 3.90 | 3.90 | -0.26% | 500 |
| Aug 24, 2026 | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | 1.69% | 2,000 |
| Aug 21, 2026 | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | 1.72% | 23,500 |
| Aug 20, 2026 | 3.84 | 3.92 | 3.70 | 3.78 | 3.78 | -1.56% | 158,500 |
| Aug 19, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | 3.78% | 53,500 |
| Aug 18, 2026 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | -0.27% | 29,000 |
| Aug 17, 2026 | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.54% | 67,500 |
| Aug 14, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -3.12% | 58,500 |
| Aug 13, 2026 | 3.86 | 3.96 | 3.72 | 3.85 | 3.85 | -0.26% | 1,097,000 |
| Aug 12, 2026 | 4.05 | 4.05 | 3.70 | 3.86 | 3.86 | -1.03% | 34,500 |
| Aug 11, 2026 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 2.77% | 134,000 |
| Aug 10, 2026 | 3.80 | 3.81 | 3.60 | 3.80 | 3.80 | 1.20% | 287,000 |
| Aug 7, 2026 | 3.68 | 3.75 | 3.45 | 3.75 | 3.75 | 1.49% | 1,153,500 |
| Aug 6, 2026 | 3.89 | 3.89 | 3.55 | 3.70 | 3.70 | 2.92% | 56,500 |
| Aug 5, 2026 | 3.62 | 3.70 | 3.59 | 3.59 | 3.59 | -1.10% | 30,000 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | 0.28% | 111,500 |
| Aug 3, 2026 | 3.83 | 3.92 | 3.62 | 3.62 | 3.62 | -2.69% | 619,000 |
| Jul 31, 2026 | 3.74 | 3.84 | 3.48 | 3.72 | 3.72 | -0.53% | 91,500 |
| Jul 30, 2026 | 3.81 | 3.82 | 3.65 | 3.74 | 3.74 | -4.10% | 86,000 |
| Jul 29, 2026 | 3.80 | 3.90 | 3.61 | 3.90 | 3.90 | 2.63% | 60,000 |
| Jul 28, 2026 | 3.46 | 3.82 | 3.46 | 3.80 | 3.80 | 1.33% | 10,500 |
| Jul 27, 2026 | 3.67 | 3.84 | 3.67 | 3.75 | 3.75 | 1.90% | 250,500 |
| Jul 24, 2026 | 3.88 | 3.88 | 3.64 | 3.68 | 3.68 | -2.39% | 59,000 |
| Jul 23, 2026 | 3.70 | 3.79 | 3.70 | 3.77 | 3.77 | 0.80% | 47,500 |
| Jul 22, 2026 | 3.74 | 3.83 | 3.74 | 3.74 | 3.74 | 0.27% | 6,500 |
| Jul 21, 2026 | 3.98 | 3.98 | 3.73 | 3.73 | 3.73 | -6.28% | 73,000 |
| Jul 20, 2026 | 4.05 | 4.14 | 3.94 | 3.98 | 3.98 | 3.65% | 60,500 |
| Jul 17, 2026 | 4.15 | 4.15 | 3.82 | 3.84 | 3.84 | -6.80% | 103,000 |
| Jul 16, 2026 | 4.20 | 4.35 | 4.05 | 4.12 | 4.12 | 0.73% | 205,000 |
| Jul 15, 2026 | 4.10 | 4.19 | 3.90 | 4.09 | 4.09 | 0.25% | 40,500 |
| 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 |