Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 8.740 | 8.740 | 8.580 | 8.680 | 7.260 | 798,066 |
| 2024-05-09 | 8.600 | 8.670 | 8.500 | 8.620 | 7.210 | 807,000 |
| 2024-05-08 | 8.680 | 8.730 | 8.480 | 8.490 | 7.102 | 1,362,457 |
| 2024-05-07 | 8.700 | 8.770 | 8.600 | 8.630 | 7.219 | 1,486,000 |
| 2024-05-06 | 8.890 | 8.940 | 8.520 | 8.750 | 7.319 | 2,332,114 |
| 2024-05-03 | 8.590 | 9.270 | 8.590 | 8.960 | 7.495 | 3,665,987 |
| 2024-05-02 | 8.200 | 8.550 | 8.080 | 8.520 | 7.127 | 2,422,000 |
| 2024-04-30 | 8.290 | 8.290 | 8.070 | 8.130 | 6.800 | 712,000 |
| 2024-04-29 | 8.110 | 8.410 | 8.110 | 8.280 | 6.926 | 982,000 |
| 2024-04-26 | 7.900 | 8.120 | 7.900 | 8.120 | 6.792 | 626,034 |
| 2024-04-25 | 7.950 | 8.040 | 7.890 | 7.910 | 6.616 | 559,104 |
| 2024-04-24 | 7.970 | 8.030 | 7.850 | 7.950 | 6.650 | 448,000 |
| 2024-04-23 | 7.890 | 7.980 | 7.880 | 7.940 | 6.641 | 300,000 |
| 2024-04-22 | 7.890 | 7.970 | 7.840 | 7.890 | 6.600 | 450,123 |
| 2024-04-19 | 8.010 | 8.010 | 7.720 | 7.780 | 6.508 | 1,566,000 |
| 2024-04-18 | 8.080 | 8.150 | 8.000 | 8.010 | 6.700 | 608,000 |
| 2024-04-17 | 8.150 | 8.200 | 7.980 | 7.980 | 6.675 | 1,318,000 |
| 2024-04-16 | 8.320 | 8.330 | 8.150 | 8.160 | 6.825 | 842,204 |
| 2024-04-15 | 8.340 | 8.380 | 8.260 | 8.320 | 6.959 | 792,368 |
| 2024-04-12 | 8.490 | 8.500 | 8.350 | 8.350 | 6.984 | 663,807 |
| 2024-04-11 | 8.250 | 8.440 | 8.200 | 8.390 | 7.018 | 892,000 |
| 2024-04-10 | 8.140 | 8.470 | 8.140 | 8.370 | 7.001 | 903,642 |
| 2024-04-09 | 8.020 | 8.300 | 8.020 | 8.290 | 6.934 | 636,283 |
| 2024-04-08 | 8.300 | 8.300 | 8.070 | 8.080 | 6.759 | 510,000 |
| 2024-04-05 | 8.180 | 8.260 | 8.080 | 8.200 | 6.859 | 1,097,996 |
| 2024-04-03 | 8.310 | 8.310 | 8.120 | 8.180 | 6.842 | 1,155,572 |
| 2024-04-02 | 7.920 | 8.360 | 7.920 | 8.280 | 6.926 | 918,000 |
| 2024-03-28 | 8.250 | 8.250 | 7.980 | 8.010 | 6.700 | 1,461,858 |
| 2024-03-27 | 8.210 | 8.260 | 8.110 | 8.190 | 6.851 | 1,231,000 |
| 2024-03-26 | 8.120 | 8.270 | 8.070 | 8.160 | 6.825 | 997,000 |
| 2024-03-25 | 8.360 | 8.390 | 8.090 | 8.120 | 6.792 | 1,102,000 |
| 2024-03-22 | 8.410 | 8.420 | 8.310 | 8.390 | 7.018 | 352,000 |
| 2024-03-21 | 8.480 | 8.530 | 8.390 | 8.480 | 7.093 | 868,058 |
| 2024-03-20 | 8.450 | 8.540 | 8.370 | 8.370 | 7.001 | 442,613 |
| 2024-03-19 | 8.730 | 8.730 | 8.430 | 8.430 | 7.051 | 1,244,000 |
| 2024-03-18 | 8.840 | 8.840 | 8.620 | 8.680 | 7.260 | 3,669,766 |
| 2024-03-15 | 8.800 | 8.890 | 8.630 | 8.780 | 7.344 | 4,058,341 |
| 2024-03-14 | 8.870 | 9.000 | 8.860 | 8.910 | 7.453 | 831,858 |
| 2024-03-13 | 8.920 | 9.080 | 8.770 | 8.970 | 7.503 | 695,302 |
| 2024-03-12 | 8.820 | 8.990 | 8.810 | 8.980 | 7.511 | 1,070,000 |
| 2024-03-11 | 8.740 | 8.870 | 8.700 | 8.870 | 7.419 | 635,116 |
| 2024-03-08 | 8.700 | 8.850 | 8.700 | 8.760 | 7.327 | 552,000 |
| 2024-03-07 | 8.500 | 8.700 | 8.500 | 8.700 | 7.277 | 632,091 |
| 2024-03-06 | 8.420 | 8.580 | 8.420 | 8.500 | 7.110 | 386,754 |
| 2024-03-05 | 8.550 | 8.550 | 8.420 | 8.460 | 7.076 | 593,434 |
| 2024-03-04 | 8.320 | 8.570 | 8.320 | 8.560 | 7.160 | 389,500 |
| 2024-03-01 | 8.310 | 8.600 | 8.300 | 8.560 | 7.160 | 622,000 |
| 2024-02-29 | 8.370 | 8.450 | 8.300 | 8.300 | 6.943 | 1,318,000 |
| 2024-02-28 | 8.480 | 8.680 | 8.340 | 8.440 | 7.060 | 1,590,880 |
| 2024-02-27 | 8.540 | 8.590 | 8.400 | 8.580 | 7.177 | 657,145 |
| 2024-02-26 | 8.490 | 8.600 | 8.390 | 8.500 | 7.110 | 626,000 |
| 2024-02-23 | 8.470 | 8.530 | 8.270 | 8.490 | 7.102 | 1,372,000 |
| 2024-02-22 | 8.370 | 8.510 | 8.320 | 8.470 | 7.085 | 1,663,500 |
| 2024-02-21 | 8.300 | 8.390 | 8.250 | 8.370 | 7.001 | 1,368,028 |
| 2024-02-20 | 8.230 | 8.300 | 8.100 | 8.250 | 6.901 | 698,000 |
| 2024-02-19 | 8.400 | 8.400 | 8.120 | 8.240 | 6.892 | 806,000 |
| 2024-02-16 | 8.290 | 8.420 | 8.240 | 8.400 | 7.026 | 701,400 |
| 2024-02-15 | 8.220 | 8.260 | 8.160 | 8.260 | 6.909 | 299,249 |
| 2024-02-14 | 8.190 | 8.280 | 7.980 | 8.210 | 6.867 | 749,000 |
| 2024-02-09 | 8.250 | 8.300 | 8.050 | 8.140 | 6.809 | 330,000 |
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.