Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	12.680	12.680	12.380	12.380	9.883	530,002
2023-02-17	12.800	12.820	12.460	12.580	10.042	374,000
2023-02-16	12.740	12.960	12.740	12.820	10.234	636,000
2023-02-15	13.120	13.120	12.700	12.740	10.170	573,326
2023-02-14	13.300	13.380	13.020	13.060	10.425	410,000
2023-02-13	13.460	13.460	13.180	13.340	10.649	490,000
2023-02-10	13.580	13.640	13.360	13.480	10.761	287,409
2023-02-09	13.580	13.800	13.460	13.620	10.872	1,133,000
2023-02-08	13.880	13.880	13.620	13.840	11.048	314,000
2023-02-07	13.480	13.800	13.480	13.720	10.952	206,006
2023-02-06	14.000	14.080	13.420	13.440	10.729	556,745
2023-02-03	13.780	14.000	13.620	13.960	11.144	654,116
2023-02-02	13.880	14.000	13.760	13.860	11.064	471,320
2023-02-01	13.620	13.900	13.620	13.860	11.064	734,000
2023-01-31	13.680	13.900	13.620	13.700	10.936	592,994
2023-01-30	14.240	14.240	13.740	13.780	11.000	561,581
2023-01-27	14.240	14.300	14.140	14.240	11.367	270,000
2023-01-26	14.260	14.280	14.100	14.200	11.335	725,932
2023-01-20	13.900	14.300	13.900	14.140	11.288	400,000
2023-01-19	13.880	14.060	13.780	13.980	11.160	640,060
2023-01-18	13.900	14.140	13.860	14.020	11.192	632,000
2023-01-17	14.140	14.140	13.880	13.980	11.160	286,000
2023-01-16	14.280	14.520	14.080	14.140	11.288	559,314
2023-01-13	14.240	14.640	14.240	14.580	11.639	325,794
2023-01-12	14.600	14.780	14.160	14.220	11.351	640,636
2023-01-11	14.320	14.740	14.220	14.560	11.623	1,425,668
2023-01-10	14.360	14.360	14.120	14.140	11.288	611,997
2023-01-09	14.220	14.680	14.080	14.260	11.383	2,091,806
2023-01-06	14.280	14.480	14.140	14.380	11.479	1,476,000
2023-01-05	14.900	14.940	14.260	14.280	11.399	1,499,977
2023-01-04	14.720	14.840	14.600	14.780	11.798	812,233
2023-01-03	14.780	15.120	14.640	14.860	11.862	538,000
2022-12-30	15.200	15.220	14.840	14.900	11.894	545,663
2022-12-29	15.000	15.200	14.620	15.180	12.118	941,749
2022-12-28	14.820	15.280	14.720	15.100	12.054	1,038,000
2022-12-23	14.740	14.820	14.500	14.680	11.719	776,987
2022-12-22	14.500	15.100	14.440	14.820	11.830	2,944,012
2022-12-21	14.340	14.480	14.040	14.420	11.511	999,834
2022-12-20	13.980	14.400	13.800	14.160	11.304	1,195,872
2022-12-19	14.340	14.340	13.760	13.900	11.096	1,143,844
2022-12-16	13.300	14.340	13.300	14.340	11.447	2,669,364
2022-12-15	13.980	13.980	13.140	13.300	10.617	1,414,581
2022-12-14	14.100	14.220	13.360	13.980	11.160	2,090,000
2022-12-13	12.920	13.980	12.920	13.900	11.096	3,461,717
2022-12-12	13.200	13.280	12.740	12.920	10.314	420,541
2022-12-09	12.900	13.420	12.800	13.400	10.617	2,815,009
2022-12-08	12.540	12.920	12.260	12.900	10.221	1,443,061
2022-12-07	12.360	12.840	12.280	12.540	9.936	1,139,386
2022-12-06	12.600	12.660	12.240	12.360	9.793	981,780
2022-12-05	11.660	12.760	11.600	12.720	10.078	1,601,803
2022-12-02	11.800	11.840	11.380	11.500	9.112	350,923
2022-12-01	11.740	12.020	11.680	11.800	9.349	1,110,000
2022-11-30	12.080	12.100	11.280	11.280	8.937	952,029
2022-11-29	11.440	12.060	11.200	11.960	9.476	953,867
2022-11-28	11.320	11.600	11.180	11.220	8.890	244,000
2022-11-25	11.120	11.320	11.120	11.320	8.969	42,000
2022-11-24	10.860	11.280	10.820	11.180	8.858	106,000
2022-11-23	10.800	11.080	10.760	10.880	8.620	124,000
2022-11-22	11.020	11.020	10.700	10.860	8.605	204,000
2022-11-21	11.260	11.260	10.760	10.800	8.557	328,044

← NewerPage 16 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.