Cafe De Coral Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	8.100	8.270	8.100	8.210	6.867	566,000
2024-02-07	8.240	8.380	8.010	8.030	6.717	757,917
2024-02-06	8.120	8.230	8.070	8.160	6.825	330,508
2024-02-05	7.950	8.190	7.810	8.080	6.759	698,124
2024-02-02	8.180	8.340	8.060	8.150	6.817	528,000
2024-02-01	7.900	8.140	7.890	8.120	6.792	607,816
2024-01-31	8.060	8.060	7.820	7.850	6.566	1,578,000
2024-01-30	8.430	8.430	8.040	8.040	6.725	1,680,000
2024-01-29	8.370	8.600	8.240	8.420	7.043	1,258,836
2024-01-26	8.480	8.480	8.240	8.330	6.968	1,215,261
2024-01-25	8.340	8.410	8.100	8.360	6.993	856,000
2024-01-24	8.400	8.400	8.120	8.290	6.934	652,000
2024-01-23	8.290	8.400	8.140	8.250	6.901	518,290
2024-01-22	8.320	8.360	8.170	8.240	6.892	510,000
2024-01-19	8.650	8.650	8.360	8.360	6.993	282,554
2024-01-18	8.430	8.680	8.430	8.650	7.235	749,000
2024-01-17	8.500	8.500	8.320	8.420	7.043	660,000
2024-01-16	8.700	8.730	8.410	8.480	7.093	740,606
2024-01-15	8.720	8.790	8.690	8.780	7.344	224,000
2024-01-12	8.610	8.830	8.550	8.720	7.294	444,000
2024-01-11	8.800	8.800	8.550	8.600	7.194	712,000
2024-01-10	8.820	8.850	8.520	8.570	7.168	726,000
2024-01-09	8.870	9.030	8.830	8.920	7.461	358,000
2024-01-08	8.890	8.920	8.830	8.910	7.453	386,095
2024-01-05	8.880	9.050	8.880	8.950	7.486	464,000
2024-01-04	9.190	9.190	8.860	8.950	7.486	875,607
2024-01-03	9.140	9.170	9.030	9.160	7.662	235,000
2024-01-02	9.100	9.100	8.970	9.080	7.595	278,553
2023-12-29	9.280	9.280	9.010	9.010	7.536	237,454
2023-12-28	9.100	9.200	8.950	9.190	7.687	718,066
2023-12-27	8.820	9.000	8.820	8.910	7.453	586,000
2023-12-22	9.000	9.010	8.740	8.820	7.378	1,030,000
2023-12-21	9.040	9.040	8.930	9.000	7.528	677,499
2023-12-20	9.130	9.210	9.000	9.040	7.562	572,000
2023-12-19	9.340	9.340	9.010	9.050	7.570	340,000
2023-12-18	9.080	9.290	9.050	9.280	7.762	310,000
2023-12-15	9.200	9.270	9.030	9.120	7.628	966,000
2023-12-14	9.000	9.280	9.000	9.130	7.637	720,000
2023-12-13	9.190	9.250	8.900	8.930	7.470	1,792,000
2023-12-12	9.050	9.250	9.020	9.210	7.704	404,000
2023-12-11	9.330	9.330	8.980	9.030	7.553	966,000
2023-12-08	9.550	9.650	9.470	9.520	7.838	388,000
2023-12-07	9.800	9.800	9.340	9.460	7.788	657,275
2023-12-06	9.660	9.920	9.660	9.800	8.068	780,000
2023-12-05	9.950	9.950	9.600	9.660	7.953	544,099
2023-12-04	9.790	9.960	9.710	9.850	8.109	964,000
2023-12-01	9.660	9.960	9.550	9.820	8.085	1,732,000
2023-11-30	9.860	9.860	9.520	9.600	7.903	1,216,448
2023-11-29	10.100	10.140	9.770	9.800	8.068	727,104
2023-11-28	10.180	10.380	9.940	10.080	8.299	907,464
2023-11-27	9.900	10.240	9.900	10.200	8.397	587,066
2023-11-24	10.060	10.120	9.890	9.910	8.159	326,000
2023-11-23	10.040	10.120	10.020	10.080	8.299	196,000
2023-11-22	10.300	10.360	10.040	10.140	8.348	410,844
2023-11-21	10.120	10.500	10.120	10.200	8.397	666,000
2023-11-20	10.200	10.200	10.060	10.120	8.332	420,000
2023-11-17	10.100	10.200	10.060	10.200	8.397	185,816
2023-11-16	10.160	10.300	10.080	10.240	8.430	376,000
2023-11-15	10.160	10.280	10.120	10.240	8.430	435,197
2023-11-14	10.000	10.200	10.000	10.140	8.348	481,765

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.