Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	10.040	10.080	9.960	10.000	7.983	342,653
2023-08-14	10.200	10.200	10.020	10.040	8.015	309,058
2023-08-11	10.200	10.280	10.140	10.220	8.158	642,123
2023-08-10	10.160	10.220	10.100	10.200	8.142	78,065
2023-08-09	10.100	10.200	10.080	10.180	8.126	84,000
2023-08-08	10.220	10.220	10.040	10.080	8.047	202,000
2023-08-07	10.140	10.240	10.040	10.200	8.142	179,387
2023-08-04	10.100	10.260	10.100	10.140	8.095	183,438
2023-08-03	9.930	10.160	9.920	10.100	8.063	525,666
2023-08-02	10.260	10.260	10.040	10.080	8.047	531,314
2023-08-01	10.220	10.260	10.100	10.240	8.174	650,286
2023-07-31	10.260	10.480	10.220	10.220	8.158	756,000
2023-07-28	10.240	10.400	10.120	10.260	8.190	1,141,700
2023-07-27	10.100	10.200	10.080	10.140	8.095	897,066
2023-07-26	9.950	10.020	9.820	10.000	7.983	442,000
2023-07-25	9.850	9.960	9.850	9.850	7.863	402,000
2023-07-24	9.970	10.060	9.860	9.880	7.887	204,000
2023-07-21	10.000	10.120	9.910	9.990	7.975	692,078
2023-07-20	10.160	10.160	9.860	10.040	8.015	263,970
2023-07-19	9.920	10.080	9.800	10.020	7.999	398,000
2023-07-18	10.000	10.020	9.890	9.900	7.903	594,000
2023-07-14	10.160	10.160	10.060	10.100	8.063	182,000
2023-07-13	9.980	10.180	9.980	10.160	8.110	153,000
2023-07-12	10.020	10.200	10.020	10.060	8.031	252,000
2023-07-11	10.000	10.140	10.000	10.140	8.095	176,000
2023-07-10	9.950	10.100	9.900	9.990	7.975	217,855
2023-07-07	9.830	9.840	9.700	9.840	7.855	450,779
2023-07-06	10.060	10.060	9.840	9.840	7.855	1,074,030
2023-07-05	10.080	10.140	10.080	10.120	8.079	120,097
2023-07-04	10.060	10.180	10.060	10.140	8.095	112,000
2023-07-03	10.000	10.240	10.000	10.080	8.047	466,636
2023-06-30	10.040	10.220	10.040	10.040	8.015	320,000
2023-06-29	10.200	10.280	10.100	10.100	8.063	330,000
2023-06-28	10.160	10.300	10.140	10.280	8.206	182,000
2023-06-27	10.200	10.320	10.140	10.140	8.095	338,000
2023-06-26	10.100	10.380	10.100	10.240	8.174	510,244
2023-06-23	10.400	10.400	10.060	10.160	8.110	536,000
2023-06-21	10.500	10.540	10.220	10.280	8.206	802,047
2023-06-20	10.820	10.860	10.540	10.640	8.494	676,000
2023-06-19	11.200	11.200	10.820	10.900	8.701	263,000
2023-06-16	10.900	11.280	10.900	11.000	8.781	1,114,000
2023-06-15	10.440	10.960	10.440	10.880	8.685	648,509
2023-06-14	10.520	10.640	10.440	10.460	8.350	178,000
2023-06-13	10.320	10.600	10.320	10.560	8.430	392,000
2023-06-12	10.460	10.460	10.300	10.340	8.254	204,000
2023-06-09	10.340	10.380	10.260	10.300	8.222	105,000
2023-06-08	10.460	10.460	10.220	10.400	8.302	135,077
2023-06-07	10.280	10.500	10.260	10.280	8.206	466,047
2023-06-06	10.200	10.220	10.000	10.060	8.031	394,000
2023-06-05	10.200	10.200	10.100	10.200	8.142	326,104
2023-06-02	10.080	10.340	10.080	10.300	8.222	351,000
2023-06-01	9.720	10.080	9.720	10.020	7.999	1,178,000
2023-05-31	9.890	10.020	9.670	9.720	7.759	893,107
2023-05-30	10.100	10.200	9.810	10.000	7.983	435,300
2023-05-29	10.420	10.420	10.120	10.140	8.095	382,000
2023-05-25	10.660	10.840	10.400	10.400	8.302	346,000
2023-05-24	10.920	10.960	10.560	10.640	8.494	678,000
2023-05-23	11.040	11.180	10.960	10.960	8.749	316,000
2023-05-22	11.080	11.180	11.040	11.100	8.861	128,044
2023-05-19	11.140	11.160	11.040	11.120	8.877	246,000

← NewerPage 14 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.