Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 8.000 | 8.000 | 7.900 | 7.910 | 6.616 | 1,448,275 |
| 2024-08-06 | 7.870 | 8.010 | 7.870 | 8.010 | 6.700 | 809,338 |
| 2024-08-05 | 7.980 | 7.990 | 7.860 | 7.870 | 6.583 | 2,011,223 |
| 2024-08-02 | 8.010 | 8.040 | 7.980 | 7.990 | 6.683 | 730,847 |
| 2024-08-01 | 8.120 | 8.120 | 8.010 | 8.040 | 6.725 | 608,000 |
| 2024-07-31 | 8.030 | 8.100 | 7.960 | 8.060 | 6.742 | 1,274,800 |
| 2024-07-30 | 8.000 | 8.000 | 7.930 | 7.930 | 6.633 | 1,063,164 |
| 2024-07-29 | 8.040 | 8.060 | 8.000 | 8.000 | 6.692 | 488,200 |
| 2024-07-26 | 7.950 | 8.010 | 7.920 | 8.010 | 6.700 | 864,000 |
| 2024-07-25 | 7.980 | 8.000 | 7.900 | 7.900 | 6.608 | 1,302,000 |
| 2024-07-24 | 7.990 | 8.030 | 7.990 | 8.000 | 6.692 | 540,000 |
| 2024-07-23 | 8.050 | 8.050 | 8.010 | 8.010 | 6.700 | 554,000 |
| 2024-07-22 | 8.010 | 8.060 | 7.980 | 8.060 | 6.742 | 706,346 |
| 2024-07-19 | 8.030 | 8.040 | 7.990 | 8.010 | 6.700 | 1,252,770 |
| 2024-07-18 | 8.100 | 8.120 | 8.040 | 8.040 | 6.725 | 864,000 |
| 2024-07-17 | 8.040 | 8.120 | 8.030 | 8.100 | 6.775 | 690,000 |
| 2024-07-16 | 8.060 | 8.060 | 7.990 | 8.010 | 6.700 | 1,444,000 |
| 2024-07-15 | 8.120 | 8.170 | 8.010 | 8.030 | 6.717 | 1,839,098 |
| 2024-07-12 | 8.110 | 8.230 | 8.110 | 8.170 | 6.834 | 1,832,000 |
| 2024-07-11 | 8.050 | 8.090 | 8.030 | 8.070 | 6.750 | 1,880,000 |
| 2024-07-10 | 8.050 | 8.050 | 8.000 | 8.010 | 6.700 | 795,478 |
| 2024-07-09 | 8.040 | 8.050 | 8.000 | 8.000 | 6.692 | 1,122,655 |
| 2024-07-08 | 8.070 | 8.090 | 7.980 | 7.990 | 6.683 | 1,157,034 |
| 2024-07-05 | 8.050 | 8.120 | 8.040 | 8.050 | 6.733 | 789,464 |
| 2024-07-04 | 8.050 | 8.140 | 8.050 | 8.060 | 6.742 | 726,121 |
| 2024-07-03 | 8.110 | 8.160 | 8.010 | 8.050 | 6.733 | 1,968,000 |
| 2024-07-02 | 8.090 | 8.180 | 8.010 | 8.020 | 6.708 | 1,434,000 |
| 2024-06-28 | 7.980 | 8.090 | 7.950 | 8.040 | 6.725 | 1,893,272 |
| 2024-06-27 | 8.010 | 8.060 | 7.960 | 7.960 | 6.658 | 2,260,000 |
| 2024-06-26 | 8.070 | 8.090 | 8.000 | 8.020 | 6.708 | 1,876,000 |
| 2024-06-25 | 8.200 | 8.200 | 8.050 | 8.060 | 6.742 | 2,836,049 |
| 2024-06-24 | 8.340 | 8.340 | 8.090 | 8.180 | 6.842 | 2,453,022 |
| 2024-06-21 | 8.560 | 8.560 | 8.260 | 8.340 | 6.976 | 3,240,000 |
| 2024-06-20 | 8.800 | 8.870 | 8.550 | 8.560 | 7.160 | 1,656,000 |
| 2024-06-19 | 8.700 | 8.910 | 8.660 | 8.870 | 7.419 | 2,043,504 |
| 2024-06-18 | 8.750 | 8.800 | 8.540 | 8.660 | 7.244 | 1,394,000 |
| 2024-06-17 | 8.410 | 8.750 | 8.350 | 8.680 | 7.260 | 1,296,000 |
| 2024-06-14 | 8.390 | 8.430 | 8.360 | 8.420 | 7.043 | 386,061 |
| 2024-06-13 | 8.380 | 8.420 | 8.320 | 8.400 | 7.026 | 446,000 |
| 2024-06-12 | 8.380 | 8.390 | 8.300 | 8.310 | 6.951 | 502,000 |
| 2024-06-11 | 8.580 | 8.610 | 8.370 | 8.430 | 7.051 | 594,000 |
| 2024-06-07 | 8.420 | 8.650 | 8.420 | 8.580 | 7.177 | 882,058 |
| 2024-06-06 | 8.450 | 8.450 | 8.320 | 8.350 | 6.984 | 672,000 |
| 2024-06-05 | 8.410 | 8.460 | 8.340 | 8.390 | 7.018 | 424,116 |
| 2024-06-04 | 8.390 | 8.440 | 8.280 | 8.360 | 6.993 | 644,000 |
| 2024-06-03 | 8.300 | 8.430 | 8.280 | 8.310 | 6.951 | 592,000 |
| 2024-05-31 | 8.410 | 8.500 | 8.240 | 8.240 | 6.892 | 1,132,021 |
| 2024-05-30 | 8.490 | 8.490 | 8.260 | 8.310 | 6.951 | 852,000 |
| 2024-05-29 | 8.340 | 8.480 | 8.290 | 8.480 | 7.093 | 1,118,000 |
| 2024-05-28 | 8.410 | 8.530 | 8.220 | 8.350 | 6.984 | 2,583,858 |
| 2024-05-27 | 8.450 | 8.480 | 8.300 | 8.400 | 7.026 | 554,000 |
| 2024-05-24 | 8.500 | 8.520 | 8.400 | 8.430 | 7.051 | 694,000 |
| 2024-05-23 | 8.720 | 8.720 | 8.460 | 8.520 | 7.127 | 924,000 |
| 2024-05-22 | 8.770 | 8.790 | 8.720 | 8.740 | 7.311 | 677,413 |
| 2024-05-21 | 8.990 | 9.010 | 8.720 | 8.770 | 7.336 | 1,290,000 |
| 2024-05-20 | 8.950 | 9.100 | 8.860 | 9.050 | 7.570 | 1,302,225 |
| 2024-05-17 | 8.840 | 8.960 | 8.810 | 8.910 | 7.453 | 689,858 |
| 2024-05-16 | 8.800 | 8.830 | 8.790 | 8.800 | 7.361 | 1,025,333 |
| 2024-05-14 | 8.850 | 8.910 | 8.700 | 8.720 | 7.294 | 612,000 |
| 2024-05-13 | 8.700 | 8.800 | 8.680 | 8.800 | 7.361 | 812,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.3000 HKD |
| 2025-12-10 | 0.1000 HKD |
| 2025-08-22 | 0.2500 HKD |
| 2024-12-11 | 0.1500 HKD |
| 2024-09-10 | 0.4200 HKD |
| 2023-12-11 | 0.1500 HKD |
| 2023-09-12 | 0.2800 HKD |
| 2022-12-12 | 0.1000 HKD |
| 2022-09-13 | 0.1800 HKD |
| 2021-12-13 | 0.1000 HKD |
| 2021-09-08 | 0.2800 HKD |
| 2020-12-14 | 0.1000 HKD |
| 2019-12-12 | 0.1900 HKD |
| 2019-09-05 | 0.6500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.