Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	11.260	11.260	10.760	10.800	8.557	328,044
2022-11-18	11.460	11.520	11.200	11.320	8.969	166,005
2022-11-17	11.280	11.460	11.120	11.460	9.080	174,000
2022-11-16	11.780	11.860	11.320	11.380	9.017	876,000
2022-11-15	11.080	11.960	11.020	11.780	9.334	994,100
2022-11-14	10.900	11.500	10.820	11.260	8.922	1,088,311
2022-11-11	10.500	11.080	10.180	10.980	8.700	1,576,000
2022-11-10	10.180	10.260	10.020	10.240	8.113	282,000
2022-11-09	10.180	10.260	10.080	10.180	8.066	404,000
2022-11-08	10.180	10.220	10.000	10.180	8.066	324,000
2022-11-07	9.650	10.280	9.650	10.180	8.066	423,730
2022-11-04	9.380	9.750	9.380	9.700	7.685	584,000
2022-11-03	9.750	9.750	9.340	9.380	7.432	154,103
2022-11-02	9.440	9.750	9.440	9.750	7.725	264,000
2022-11-01	9.180	9.470	9.050	9.450	7.487	919,771
2022-10-31	9.200	9.240	9.100	9.160	7.258	338,000
2022-10-28	9.200	9.520	9.180	9.200	7.289	632,000
2022-10-27	9.100	9.320	9.100	9.200	7.289	334,000
2022-10-26	9.060	9.280	9.060	9.100	7.210	184,000
2022-10-25	9.200	9.350	9.150	9.160	7.258	364,000
2022-10-24	9.270	9.300	9.100	9.270	7.345	702,720
2022-10-21	9.130	9.440	9.070	9.400	7.448	476,000
2022-10-20	9.160	9.260	9.040	9.130	7.234	484,000
2022-10-19	9.300	9.320	9.150	9.160	7.258	208,000
2022-10-18	9.180	9.310	9.180	9.310	7.376	510,000
2022-10-17	9.320	9.390	9.140	9.180	7.273	401,348
2022-10-14	9.440	9.500	9.310	9.320	7.384	418,000
2022-10-13	9.440	9.590	9.320	9.440	7.479	401,000
2022-10-12	9.900	9.900	9.310	9.500	7.527	610,414
2022-10-11	10.100	10.100	9.770	9.770	7.741	172,000
2022-10-10	10.220	10.220	9.760	9.920	7.860	360,058
2022-10-07	10.500	10.500	10.200	10.220	8.097	74,000
2022-10-06	10.400	10.620	10.300	10.500	8.319	135,234
2022-10-05	10.140	10.420	10.060	10.400	8.240	322,000
2022-10-03	9.770	9.940	9.770	9.870	7.820	320,700
2022-09-30	9.910	9.920	9.700	9.770	7.741	714,070
2022-09-29	10.300	10.300	9.900	9.920	7.860	225,969
2022-09-28	10.120	10.280	10.060	10.220	8.097	447,340
2022-09-27	10.360	10.360	10.080	10.080	7.987	182,000
2022-09-26	10.460	10.480	10.320	10.360	8.208	146,000
2022-09-23	10.800	10.800	10.500	10.520	8.335	835,375
2022-09-22	11.080	11.080	10.740	10.800	8.557	241,044
2022-09-21	11.040	11.180	11.040	11.060	8.763	63,025
2022-09-20	11.180	11.340	11.080	11.100	8.795	140,009
2022-09-19	11.000	11.200	10.980	11.180	8.858	103,367
2022-09-16	11.000	11.140	10.980	11.140	8.826	322,113
2022-09-15	11.000	11.140	11.000	11.080	8.779	78,000
2022-09-14	11.100	11.300	10.980	11.000	8.715	204,000
2022-09-13	11.480	11.480	11.300	11.300	8.953	58,000
2022-09-09	11.500	11.580	11.460	11.560	9.013	199,242
2022-09-08	11.320	11.780	11.240	11.700	9.122	442,000
2022-09-07	11.160	11.200	11.100	11.200	8.733	74,341
2022-09-06	11.100	11.320	11.100	11.300	8.811	140,000
2022-09-05	11.120	11.240	11.080	11.080	8.639	53,592
2022-09-02	11.280	11.460	11.120	11.120	8.670	72,000
2022-09-01	11.260	11.280	11.220	11.280	8.795	74,000
2022-08-31	11.040	11.260	11.000	11.260	8.779	178,000
2022-08-30	11.200	11.260	11.060	11.200	8.733	102,496
2022-08-29	11.180	11.300	11.080	11.120	8.670	108,000
2022-08-26	11.360	11.480	11.260	11.340	8.842	229,077

← NewerPage 17 of 21 · 1,233 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.