Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	11.140	11.160	11.040	11.120	8.877	246,000
2023-05-18	11.300	11.420	11.120	11.120	8.877	344,110
2023-05-17	11.400	11.540	11.300	11.320	9.036	278,000
2023-05-16	11.360	11.700	11.360	11.600	9.260	912,000
2023-05-15	11.300	11.420	11.280	11.320	9.036	246,000
2023-05-12	11.400	11.420	11.220	11.300	9.021	432,000
2023-05-11	11.440	11.520	11.340	11.380	9.084	404,608
2023-05-10	11.240	11.480	11.160	11.460	9.148	696,509
2023-05-09	11.400	11.400	11.220	11.300	9.021	708,800
2023-05-08	11.200	11.400	11.200	11.320	9.036	604,643
2023-05-05	10.820	11.120	10.820	11.060	8.829	728,000
2023-05-04	11.100	11.140	10.700	10.740	8.573	1,287,535
2023-05-03	11.320	11.360	11.000	11.100	8.861	1,834,000
2023-05-02	10.940	11.380	10.940	11.140	8.893	296,000
2023-04-28	11.000	11.120	10.960	10.960	8.749	405,456
2023-04-27	10.880	11.020	10.880	10.940	8.733	172,000
2023-04-26	10.960	11.080	10.960	11.060	8.829	407,838
2023-04-25	11.060	11.060	10.900	10.980	8.765	817,000
2023-04-24	10.940	11.080	10.880	11.080	8.845	306,000
2023-04-21	11.540	11.540	10.880	10.880	8.685	1,478,000
2023-04-20	11.360	11.580	11.260	11.580	9.244	522,000
2023-04-19	11.420	11.420	11.160	11.320	9.036	841,040
2023-04-18	11.240	11.380	11.180	11.360	9.068	468,000
2023-04-17	11.600	11.600	11.240	11.260	8.989	982,000
2023-04-14	11.700	11.840	11.520	11.660	9.308	1,037,000
2023-04-13	11.560	11.600	11.140	11.580	9.244	701,363
2023-04-12	11.780	11.780	11.400	11.520	9.196	1,139,126
2023-04-11	10.820	11.720	10.800	11.700	9.340	2,016,883
2023-04-06	10.700	10.900	10.640	10.780	8.605	592,091
2023-04-04	10.980	10.980	10.500	10.680	8.526	909,390
2023-04-03	10.520	10.900	10.520	10.900	8.701	779,500
2023-03-31	10.540	10.600	10.380	10.400	8.302	752,000
2023-03-30	10.580	10.660	10.200	10.360	8.270	764,000
2023-03-29	10.240	10.600	10.240	10.560	8.430	1,292,000
2023-03-28	10.340	10.340	10.100	10.200	8.142	1,414,000
2023-03-27	10.620	10.620	10.300	10.300	8.222	992,000
2023-03-24	10.280	10.500	10.160	10.440	8.334	1,388,520
2023-03-23	10.460	10.460	10.160	10.260	8.190	4,894,000
2023-03-22	10.740	10.740	10.280	10.380	8.286	1,774,000
2023-03-21	10.400	10.600	10.200	10.420	8.318	1,664,048
2023-03-20	10.480	10.580	10.180	10.280	8.206	1,405,998
2023-03-17	10.760	10.820	10.280	10.280	8.206	3,417,967
2023-03-16	10.680	10.800	10.320	10.420	8.318	3,917,999
2023-03-15	10.980	11.120	10.580	10.680	8.526	2,472,999
2023-03-14	11.520	11.520	10.780	10.900	8.701	2,901,999
2023-03-13	11.600	11.680	11.060	11.460	9.148	2,007,000
2023-03-10	11.680	11.680	11.360	11.360	9.068	1,119,340
2023-03-09	12.120	12.120	11.720	11.820	9.436	1,200,279
2023-03-08	12.200	12.200	11.980	12.120	9.675	460,000
2023-03-07	12.080	12.340	12.000	12.160	9.707	436,000
2023-03-06	12.360	12.360	12.040	12.100	9.659	816,000
2023-03-03	12.300	12.360	12.040	12.200	9.739	570,080
2023-03-02	12.280	12.540	11.940	12.140	9.691	1,501,500
2023-03-01	12.200	12.680	12.100	12.280	9.803	1,960,000
2023-02-28	11.960	12.100	11.880	12.060	9.627	814,000
2023-02-27	12.120	12.200	11.880	11.900	9.499	480,000
2023-02-24	12.240	12.240	11.860	11.960	9.547	888,000
2023-02-23	12.100	12.320	12.040	12.160	9.707	1,186,000
2023-02-22	12.280	12.300	12.020	12.060	9.627	1,290,534
2023-02-21	12.320	12.420	12.180	12.280	9.803	428,039

← NewerPage 15 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.