Carote Ltd (HKG:2549)
Hong Kong
· Delayed Price · Currency is HKD 4.660
-0.080 (-1.69%)
Apr 29, 2026, 4:08 PM HKT
Carote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.79 | 4.83 | 4.63 | 4.80 | 4.80 | 0.21% | 291,500 |
| Mar 13, 2026 | 4.79 | 4.79 | 4.61 | 4.79 | 4.79 | - | 494,000 |
| Mar 12, 2026 | 4.74 | 4.80 | 4.74 | 4.79 | 4.79 | 1.05% | 79,000 |
| Mar 11, 2026 | 4.72 | 4.83 | 4.72 | 4.74 | 4.74 | 1.07% | 131,096 |
| Mar 10, 2026 | 4.65 | 4.70 | 4.64 | 4.69 | 4.69 | 1.74% | 115,500 |
| Mar 9, 2026 | 4.55 | 4.63 | 4.52 | 4.61 | 4.61 | -1.71% | 61,000 |
| Mar 6, 2026 | 4.64 | 4.69 | 4.63 | 4.69 | 4.69 | 1.52% | 38,000 |
| Mar 5, 2026 | 4.46 | 4.71 | 4.46 | 4.62 | 4.62 | 0.87% | 250,120 |
| Mar 4, 2026 | 4.51 | 4.68 | 4.46 | 4.58 | 4.58 | - | 1,130,500 |
| Mar 3, 2026 | 4.53 | 4.68 | 4.52 | 4.58 | 4.58 | -0.43% | 158,500 |
| Mar 2, 2026 | 4.65 | 4.65 | 4.47 | 4.60 | 4.60 | -1.71% | 475,500 |
| Feb 27, 2026 | 4.67 | 4.70 | 4.64 | 4.68 | 4.68 | - | 148,500 |
| Feb 26, 2026 | 4.63 | 4.68 | 4.58 | 4.68 | 4.68 | 0.21% | 236,500 |
| Feb 25, 2026 | 4.71 | 4.75 | 4.62 | 4.67 | 4.67 | -0.64% | 471,500 |
| Feb 24, 2026 | 4.78 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 244,000 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.72 | 4.78 | 4.78 | -0.62% | 330,500 |
| Feb 20, 2026 | 4.89 | 4.90 | 4.75 | 4.81 | 4.81 | -1.64% | 312,500 |
| Feb 16, 2026 | 4.88 | 4.89 | 4.83 | 4.89 | 4.89 | -0.41% | 7,500 |
| Feb 13, 2026 | 4.84 | 5.05 | 4.81 | 4.91 | 4.91 | 1.03% | 1,091,500 |
| Feb 12, 2026 | 4.80 | 4.91 | 4.75 | 4.86 | 4.86 | 1.46% | 146,500 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.79 | 4.79 | 4.79 | -4.20% | 547,500 |
| Feb 10, 2026 | 5.00 | 5.08 | 4.95 | 5.00 | 5.00 | -1.57% | 1,168,500 |
| Feb 9, 2026 | 5.03 | 5.12 | 5.00 | 5.08 | 5.08 | 0.99% | 422,000 |
| Feb 6, 2026 | 4.81 | 5.03 | 4.81 | 5.03 | 5.03 | - | 363,500 |
| Feb 5, 2026 | 5.00 | 5.09 | 4.99 | 5.03 | 5.03 | -0.40% | 467,390 |
| Feb 4, 2026 | 5.00 | 5.09 | 4.96 | 5.05 | 5.05 | -0.20% | 176,500 |
| Feb 3, 2026 | 4.91 | 5.13 | 4.90 | 5.06 | 5.06 | 3.27% | 441,500 |
| Feb 2, 2026 | 4.91 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 393,500 |
| Jan 30, 2026 | 4.97 | 5.04 | 4.92 | 5.00 | 5.00 | -0.99% | 433,000 |
| Jan 29, 2026 | 5.10 | 5.15 | 4.99 | 5.05 | 5.05 | -0.98% | 442,500 |
| Jan 28, 2026 | 5.38 | 5.38 | 5.08 | 5.10 | 5.10 | -2.30% | 650,500 |
| Jan 27, 2026 | 5.15 | 5.45 | 5.15 | 5.22 | 5.22 | -0.57% | 660,500 |
| Jan 26, 2026 | 5.17 | 5.28 | 4.81 | 5.25 | 5.25 | 1.55% | 831,500 |
| Jan 23, 2026 | 5.12 | 5.21 | 5.12 | 5.17 | 5.17 | 0.19% | 307,000 |
| Jan 22, 2026 | 5.12 | 5.18 | 5.10 | 5.16 | 5.16 | 0.78% | 256,000 |
| Jan 21, 2026 | 5.18 | 5.29 | 5.12 | 5.12 | 5.12 | -1.16% | 357,000 |
| Jan 20, 2026 | 4.85 | 5.23 | 4.85 | 5.18 | 5.18 | 6.80% | 2,330,000 |
| Jan 19, 2026 | 4.66 | 4.88 | 4.66 | 4.85 | 4.85 | 3.85% | 424,500 |
| Jan 16, 2026 | 4.68 | 4.82 | 4.67 | 4.67 | 4.67 | - | 361,633 |
| Jan 15, 2026 | 4.58 | 4.74 | 4.58 | 4.67 | 4.67 | -1.27% | 725,500 |
| Jan 14, 2026 | 4.60 | 4.75 | 4.60 | 4.73 | 4.73 | 3.05% | 809,500 |
| Jan 13, 2026 | 4.28 | 4.65 | 4.28 | 4.59 | 4.59 | 3.38% | 1,329,952 |
| Jan 12, 2026 | 4.44 | 4.55 | 4.28 | 4.44 | 4.44 | -3.06% | 5,939,000 |
| Jan 9, 2026 | 4.44 | 4.64 | 4.44 | 4.58 | 4.58 | 0.88% | 329,500 |
| Jan 8, 2026 | 4.59 | 4.63 | 4.53 | 4.54 | 4.54 | -1.09% | 271,500 |
| Jan 7, 2026 | 4.41 | 4.72 | 4.40 | 4.59 | 4.59 | 2.68% | 461,047 |
| Jan 6, 2026 | 4.40 | 4.56 | 4.40 | 4.47 | 4.47 | -0.67% | 855,000 |
| Jan 5, 2026 | 4.40 | 4.58 | 4.40 | 4.50 | 4.50 | -1.96% | 206,000 |
| Jan 2, 2026 | 4.55 | 4.63 | 4.55 | 4.59 | 4.59 | 0.22% | 231,000 |
| Dec 31, 2025 | 4.65 | 4.65 | 4.54 | 4.58 | 4.58 | - | 339,500 |
| Dec 30, 2025 | 4.54 | 4.65 | 4.54 | 4.58 | 4.58 | -0.43% | 309,000 |
| Dec 29, 2025 | 4.57 | 4.64 | 4.57 | 4.60 | 4.60 | 0.66% | 663,500 |
| Dec 24, 2025 | 4.58 | 4.60 | 4.57 | 4.57 | 4.57 | -0.22% | 102,500 |
| Dec 23, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | 0.22% | 147,500 |
| Dec 22, 2025 | 4.64 | 4.75 | 4.57 | 4.57 | 4.57 | -1.51% | 313,000 |
| Dec 19, 2025 | 4.60 | 4.69 | 4.57 | 4.64 | 4.64 | 0.87% | 123,500 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.53 | 4.60 | 4.60 | -1.29% | 202,500 |
| Dec 17, 2025 | 4.67 | 4.73 | 4.60 | 4.66 | 4.66 | 1.30% | 617,000 |
| Dec 16, 2025 | 4.47 | 4.60 | 4.47 | 4.60 | 4.60 | - | 230,500 |
| Dec 15, 2025 | 4.53 | 4.60 | 4.52 | 4.60 | 4.60 | - | 188,500 |
| Dec 12, 2025 | 4.51 | 4.65 | 4.50 | 4.60 | 4.60 | - | 948,000 |
| Dec 11, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -3.56% | 767,000 |
| Dec 10, 2025 | 4.70 | 4.77 | 4.68 | 4.77 | 4.77 | 0.85% | 523,500 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.66 | 4.73 | 4.73 | -1.05% | 555,000 |
| Dec 8, 2025 | 4.81 | 4.82 | 4.69 | 4.78 | 4.78 | -0.42% | 546,000 |
| Dec 5, 2025 | 4.84 | 4.96 | 4.73 | 4.80 | 4.80 | 1.05% | 476,000 |
| Dec 4, 2025 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -1.86% | 773,500 |
| Dec 3, 2025 | 4.75 | 4.84 | 4.63 | 4.84 | 4.84 | 0.83% | 1,700,500 |
| Dec 2, 2025 | 4.78 | 4.88 | 4.78 | 4.80 | 4.80 | - | 251,300 |
| Dec 1, 2025 | 4.90 | 4.93 | 4.76 | 4.80 | 4.80 | -3.03% | 977,500 |
| Nov 28, 2025 | 4.95 | 4.95 | 4.88 | 4.95 | 4.95 | - | 209,000 |