Carote Ltd 2549
HKEX · Hong Kong SAR China · Consumer Durables
HKD 3.79+0.04 (+1.07%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.79 | +1.07% | HKD 3.85 | HKD 3.85 | HKD 3.78 | 25.50K |
| 2026-09-30 | HKD 3.75 | 0.00% | HKD 3.75 | HKD 3.75 | HKD 3.73 | 130.00K |
| 2026-09-29 | HKD 3.75 | -1.32% | HKD 3.82 | HKD 3.86 | HKD 3.72 | 149.50K |
| 2026-09-28 | HKD 3.80 | -7.99% | HKD 3.90 | HKD 3.90 | HKD 3.80 | 115.50K |
| 2026-09-25 | HKD 4.13 | +3.12% | HKD 4.00 | HKD 4.13 | HKD 3.90 | 7.50K |
| 2026-09-24 | HKD 4.01 | +1.65% | HKD 3.94 | HKD 4.01 | HKD 3.93 | 77.50K |
| 2026-09-23 | HKD 3.94 | -3.67% | HKD 4.00 | HKD 4.03 | HKD 3.93 | 23.50K |
| 2026-09-22 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-09-21 | HKD 4.09 | -0.12% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-09-18 | HKD 4.09 | +3.67% | HKD 4.10 | HKD 4.11 | HKD 3.95 | 58.00K |
| 2026-09-17 | HKD 3.95 | -2.47% | HKD 4.10 | HKD 4.10 | HKD 3.95 | 4.00K |
| 2026-09-16 | HKD 4.05 | -0.37% | HKD 4.06 | HKD 4.07 | HKD 3.85 | 134.50K |
| 2026-09-15 | HKD 4.07 | +0.99% | HKD 4.00 | HKD 4.09 | HKD 4.00 | 1.00K |
| 2026-09-14 | HKD 4.03 | +1.90% | HKD 4.00 | HKD 4.11 | HKD 3.99 | 31.00K |
| 2026-09-11 | HKD 3.95 | -0.88% | HKD 4.00 | HKD 4.03 | HKD 3.91 | 145.00K |
| 2026-09-10 | HKD 3.98 | +2.71% | HKD 3.99 | HKD 3.99 | HKD 3.88 | 352.00K |
| 2026-09-09 | HKD 3.88 | +0.52% | HKD 3.88 | HKD 3.92 | HKD 3.88 | 78.50K |
| 2026-09-08 | HKD 3.86 | -4.22% | HKD 4.00 | HKD 4.00 | HKD 3.85 | 138.50K |
| 2026-09-07 | HKD 4.03 | +0.75% | HKD 4.00 | HKD 4.14 | HKD 3.99 | 212.00K |
| 2026-09-04 | HKD 4.00 | +2.56% | HKD 3.90 | HKD 4.11 | HKD 3.90 | 353.50K |
| 2026-09-03 | HKD 3.90 | -2.50% | HKD 4.03 | HKD 4.03 | HKD 3.90 | 17.00K |
| 2026-09-02 | HKD 4.00 | 0.00% | HKD 3.96 | HKD 4.00 | HKD 3.77 | 158.00K |
| 2026-09-01 | HKD 4.00 | -2.20% | HKD 4.05 | HKD 4.05 | HKD 3.96 | 2.00K |
| 2026-08-31 | HKD 4.09 | +2.25% | HKD 4.12 | HKD 4.17 | HKD 3.93 | 134.50K |
| 2026-08-28 | HKD 4.00 | -1.96% | HKD 4.13 | HKD 4.16 | HKD 3.82 | 291.50K |
| 2026-08-27 | HKD 4.08 | +3.29% | HKD 3.97 | HKD 4.13 | HKD 3.97 | 173.00K |
| 2026-08-26 | HKD 3.95 | +1.28% | HKD 3.90 | HKD 3.98 | HKD 3.78 | 170.00K |
| 2026-08-25 | HKD 3.90 | -0.26% | HKD 3.72 | HKD 3.72 | HKD 3.72 | 500 |
| 2026-08-24 | HKD 3.91 | +1.69% | HKD 3.85 | HKD 3.91 | HKD 3.85 | 2.00K |
| 2026-08-21 | HKD 3.85 | +1.72% | HKD 3.85 | HKD 3.85 | HKD 3.74 | 23.50K |
| 2026-08-20 | HKD 3.78 | -1.56% | HKD 3.84 | HKD 3.92 | HKD 3.70 | 158.50K |
| 2026-08-19 | HKD 3.84 | +3.78% | HKD 3.80 | HKD 3.84 | HKD 3.78 | 53.50K |
| 2026-08-18 | HKD 3.70 | -0.27% | HKD 3.70 | HKD 3.75 | HKD 3.70 | 29.00K |
| 2026-08-17 | HKD 3.71 | -0.54% | HKD 3.73 | HKD 3.74 | HKD 3.68 | 67.50K |
| 2026-08-14 | HKD 3.73 | -3.12% | HKD 3.80 | HKD 3.80 | HKD 3.73 | 58.50K |
| 2026-08-13 | HKD 3.85 | -0.26% | HKD 3.86 | HKD 3.95 | HKD 3.72 | 1.10M |
| 2026-08-12 | HKD 3.86 | -1.03% | HKD 4.05 | HKD 4.05 | HKD 3.70 | 34.50K |
| 2026-08-11 | HKD 3.90 | +2.77% | HKD 3.80 | HKD 3.90 | HKD 3.70 | 134.00K |
| 2026-08-10 | HKD 3.80 | +1.20% | HKD 3.80 | HKD 3.81 | HKD 3.60 | 287.00K |
| 2026-08-07 | HKD 3.75 | +1.49% | HKD 3.68 | HKD 3.75 | HKD 3.45 | 1.15M |
| 2026-08-06 | HKD 3.69 | +2.92% | HKD 3.89 | HKD 3.89 | HKD 3.55 | 56.50K |
| 2026-08-05 | HKD 3.59 | -1.10% | HKD 3.62 | HKD 3.69 | HKD 3.59 | 30.00K |
| 2026-08-04 | HKD 3.63 | +0.28% | HKD 3.70 | HKD 3.70 | HKD 3.63 | 111.50K |
| 2026-08-03 | HKD 3.62 | -2.69% | HKD 3.83 | HKD 3.92 | HKD 3.62 | 619.00K |
| 2026-07-31 | HKD 3.72 | -0.53% | HKD 3.74 | HKD 3.84 | HKD 3.48 | 91.50K |
| 2026-07-30 | HKD 3.74 | -4.10% | HKD 3.81 | HKD 3.82 | HKD 3.65 | 86.00K |
| 2026-07-29 | HKD 3.90 | +2.63% | HKD 3.80 | HKD 3.90 | HKD 3.61 | 60.00K |
| 2026-07-28 | HKD 3.80 | +1.33% | HKD 3.46 | HKD 3.82 | HKD 3.46 | 10.50K |
| 2026-07-27 | HKD 3.75 | +1.90% | HKD 3.67 | HKD 3.84 | HKD 3.67 | 250.50K |
| 2026-07-24 | HKD 3.68 | -2.39% | HKD 3.88 | HKD 3.88 | HKD 3.64 | 59.00K |
| 2026-07-23 | HKD 3.77 | +0.80% | HKD 3.70 | HKD 3.79 | HKD 3.70 | 47.50K |
| 2026-07-22 | HKD 3.74 | +0.27% | HKD 3.74 | HKD 3.83 | HKD 3.74 | 6.50K |
| 2026-07-21 | HKD 3.73 | -6.28% | HKD 3.98 | HKD 3.98 | HKD 3.73 | 73.00K |
| 2026-07-20 | HKD 3.98 | +3.65% | HKD 4.05 | HKD 4.14 | HKD 3.94 | 60.50K |
| 2026-07-17 | HKD 3.84 | -6.80% | HKD 4.15 | HKD 4.15 | HKD 3.82 | 103.00K |
| 2026-07-16 | HKD 4.12 | +0.73% | HKD 4.20 | HKD 4.35 | HKD 4.05 | 205.00K |
| 2026-07-15 | HKD 4.09 | +0.25% | HKD 4.10 | HKD 4.19 | HKD 3.90 | 40.50K |
| 2026-07-14 | HKD 4.08 | -0.49% | HKD 4.08 | HKD 4.08 | HKD 4.01 | 171.50K |
| 2026-07-13 | HKD 4.10 | 0.00% | HKD 4.10 | HKD 4.19 | HKD 4.01 | 13.00K |
| 2026-07-10 | HKD 4.10 | -0.49% | HKD 4.16 | HKD 4.16 | HKD 4.08 | 26.50K |
| 2026-07-09 | HKD 4.12 | -1.90% | HKD 4.19 | HKD 4.19 | HKD 4.11 | 10.00K |
| 2026-07-08 | HKD 4.20 | +1.20% | HKD 4.20 | HKD 4.20 | HKD 4.20 | 2.50K |
| 2026-07-07 | HKD 4.15 | 0.00% | HKD 4.15 | HKD 4.15 | HKD 4.15 | 0 |
| 2026-07-06 | HKD 4.15 | -3.04% | HKD 4.08 | HKD 4.32 | HKD 4.05 | 64.50K |
| 2026-07-03 | HKD 4.28 | +7.00% | HKD 4.00 | HKD 4.34 | HKD 3.91 | 682.00K |
| 2026-07-02 | HKD 4.00 | +0.50% | HKD 4.00 | HKD 4.00 | HKD 3.94 | 82.50K |
| 2026-06-30 | HKD 3.98 | 0.00% | HKD 4.17 | HKD 4.17 | HKD 3.93 | 30.00K |
| 2026-06-29 | HKD 3.98 | -5.91% | HKD 4.00 | HKD 4.10 | HKD 3.96 | 77.50K |
| 2026-06-26 | HKD 4.23 | +4.96% | HKD 4.00 | HKD 4.23 | HKD 3.92 | 664.50K |
| 2026-06-25 | HKD 4.03 | -2.42% | HKD 3.89 | HKD 4.06 | HKD 3.89 | 49.50K |
| 2026-06-24 | HKD 4.13 | +0.73% | HKD 4.10 | HKD 4.15 | HKD 3.86 | 20.50K |
| 2026-06-23 | HKD 4.10 | -2.38% | HKD 4.16 | HKD 4.17 | HKD 3.94 | 356.00K |
| 2026-06-22 | HKD 4.20 | -0.94% | HKD 4.01 | HKD 4.24 | HKD 4.01 | 136.00K |
| 2026-06-18 | HKD 4.24 | -0.70% | HKD 4.09 | HKD 4.25 | HKD 4.08 | 240.50K |
| 2026-06-17 | HKD 4.27 | -0.47% | HKD 4.17 | HKD 4.28 | HKD 4.17 | 129.50K |
| 2026-06-16 | HKD 4.29 | -3.16% | HKD 4.42 | HKD 4.42 | HKD 4.24 | 38.50K |
| 2026-06-15 | HKD 4.43 | +3.26% | HKD 4.29 | HKD 4.46 | HKD 4.28 | 17.00K |
| 2026-06-12 | HKD 4.29 | 0.00% | HKD 4.29 | HKD 4.46 | HKD 4.16 | 92.50K |
| 2026-06-11 | HKD 4.29 | +1.18% | HKD 4.11 | HKD 4.29 | HKD 4.10 | 166.50K |
| 2026-06-10 | HKD 4.24 | +1.19% | HKD 4.18 | HKD 4.39 | HKD 4.12 | 86.00K |
| 2026-06-09 | HKD 4.19 | -2.10% | HKD 4.09 | HKD 4.45 | HKD 4.09 | 171.27K |
| 2026-06-08 | HKD 4.28 | -2.06% | HKD 4.31 | HKD 4.34 | HKD 4.28 | 89.50K |
| 2026-06-05 | HKD 4.37 | -0.91% | HKD 4.30 | HKD 4.40 | HKD 4.25 | 185.00K |
| 2026-06-04 | HKD 4.41 | +5.50% | HKD 4.20 | HKD 4.53 | HKD 4.20 | 283.50K |
| 2026-06-03 | HKD 4.18 | -6.07% | HKD 4.45 | HKD 4.45 | HKD 4.10 | 307.50K |
| 2026-06-02 | HKD 4.45 | -1.77% | HKD 4.54 | HKD 4.60 | HKD 4.38 | 189.50K |
| 2026-06-01 | HKD 4.53 | +1.57% | HKD 4.43 | HKD 4.60 | HKD 4.43 | 81.50K |
| 2026-05-29 | HKD 4.46 | -1.98% | HKD 4.54 | HKD 4.60 | HKD 4.40 | 446.50K |
| 2026-05-28 | HKD 4.55 | +2.48% | HKD 4.44 | HKD 4.58 | HKD 4.35 | 276.00K |
| 2026-05-27 | HKD 4.44 | 0.00% | HKD 4.45 | HKD 4.49 | HKD 4.34 | 136.50K |