Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.960	10.040	9.890	10.040	8.266	266,089
2023-11-10	10.020	10.100	9.930	9.960	8.200	398,000
2023-11-09	9.830	10.140	9.830	10.100	8.315	892,000
2023-11-08	10.040	10.080	9.820	9.880	8.134	1,006,219
2023-11-07	10.140	10.320	10.000	10.040	8.266	1,174,000
2023-11-06	10.440	10.520	10.060	10.180	8.381	944,000
2023-11-03	10.320	10.600	10.300	10.440	8.595	1,631,593
2023-11-02	9.710	10.200	9.710	10.200	8.397	1,487,578
2023-11-01	9.880	9.900	9.650	9.710	7.994	1,042,000
2023-10-31	9.780	9.850	9.520	9.850	8.109	1,360,000
2023-10-30	9.370	9.750	9.280	9.730	8.010	1,676,811
2023-10-27	8.780	9.440	8.760	9.370	7.714	2,118,522
2023-10-26	8.720	8.830	8.530	8.690	7.154	1,244,580
2023-10-25	8.320	8.850	8.320	8.720	7.179	2,463,858
2023-10-24	8.030	8.330	7.800	8.220	6.767	5,574,232
2023-10-20	8.190	8.190	7.920	7.930	6.529	672,700
2023-10-19	8.150	8.170	8.070	8.140	6.701	310,000
2023-10-18	8.210	8.250	8.060	8.200	6.751	1,338,370
2023-10-17	8.350	8.350	8.190	8.250	6.792	366,000
2023-10-16	8.350	8.350	8.110	8.160	6.718	406,000
2023-10-13	8.530	8.610	8.360	8.370	6.891	537,000
2023-10-12	8.510	8.650	8.510	8.600	7.080	1,018,000
2023-10-11	8.370	8.680	8.280	8.580	7.064	1,900,000
2023-10-10	8.240	8.400	8.210	8.290	6.825	422,000
2023-10-09	8.180	8.260	8.070	8.240	6.784	263,317
2023-10-06	8.190	8.280	8.160	8.250	6.792	426,000
2023-10-05	8.040	8.180	8.040	8.160	6.718	430,122
2023-10-04	8.300	8.400	7.990	8.040	6.619	712,000
2023-10-03	8.470	8.480	8.100	8.160	6.718	829,001
2023-09-29	8.460	8.520	8.440	8.470	6.973	382,000
2023-09-28	8.580	8.580	8.400	8.420	6.932	450,000
2023-09-27	8.490	8.630	8.480	8.530	7.023	1,278,000
2023-09-26	8.870	8.870	8.410	8.460	6.965	1,406,000
2023-09-25	8.890	8.940	8.870	8.870	7.302	406,000
2023-09-22	8.930	9.040	8.870	9.040	7.442	420,000
2023-09-21	9.100	9.100	8.900	8.900	7.327	500,000
2023-09-20	9.090	9.170	9.030	9.040	7.442	750,000
2023-09-19	9.260	9.260	9.020	9.090	7.484	374,000
2023-09-18	9.450	9.450	9.140	9.140	7.525	283,335
2023-09-15	9.220	9.550	9.110	9.440	7.772	1,215,335
2023-09-14	8.990	9.230	8.960	9.150	7.533	944,000
2023-09-13	9.040	9.050	8.840	8.920	7.344	596,000
2023-09-12	9.000	9.000	8.780	8.890	7.319	820,000
2023-09-11	9.370	9.370	9.170	9.220	7.360	706,994
2023-09-07	9.530	9.530	9.340	9.370	7.480	718,114
2023-09-06	9.520	9.540	9.420	9.500	7.584	468,353
2023-09-05	9.700	9.700	9.530	9.580	7.647	378,102
2023-09-04	9.530	9.730	9.530	9.700	7.743	450,000
2023-08-31	9.590	9.590	9.460	9.500	7.584	646,000
2023-08-30	9.550	9.660	9.550	9.590	7.655	550,505
2023-08-29	9.490	9.600	9.400	9.550	7.624	532,000
2023-08-28	9.570	9.600	9.430	9.430	7.528	370,000
2023-08-25	9.660	9.760	9.540	9.540	7.616	1,086,000
2023-08-24	9.700	9.860	9.700	9.790	7.815	349,000
2023-08-23	9.620	9.810	9.620	9.770	7.799	146,505
2023-08-22	9.600	9.810	9.600	9.740	7.775	353,100
2023-08-21	9.700	9.750	9.590	9.650	7.703	662,080
2023-08-18	9.800	9.820	9.690	9.690	7.735	476,000
2023-08-17	9.930	9.930	9.720	9.750	7.783	572,910
2023-08-16	10.020	10.020	9.910	9.920	7.919	336,000

← NewerPage 13 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.