Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	11.560	11.580	11.220	11.300	8.811	177,771
2022-08-24	11.260	11.300	11.220	11.260	8.779	206,000
2022-08-23	11.240	11.260	11.240	11.240	8.764	124,009
2022-08-22	11.220	11.340	11.220	11.260	8.779	84,771
2022-08-19	11.220	11.360	11.220	11.280	8.795	120,000
2022-08-18	11.420	11.460	11.240	11.240	8.764	569,292
2022-08-17	11.560	11.560	11.320	11.360	8.857	482,238
2022-08-16	11.740	11.840	11.420	11.540	8.998	1,154,198
2022-08-15	11.800	11.880	11.660	11.660	9.091	164,000
2022-08-12	11.840	11.880	11.760	11.800	9.200	298,769
2022-08-11	11.920	11.940	11.760	11.760	9.169	357,438
2022-08-10	11.740	11.880	11.740	11.780	9.185	426,009
2022-08-09	11.780	11.900	11.740	11.840	9.232	350,542
2022-08-08	11.880	11.960	11.780	11.900	9.278	55,253
2022-08-05	11.860	12.000	11.780	12.000	9.356	223,227
2022-08-04	12.000	12.000	11.700	11.760	9.169	483,193
2022-08-03	12.000	12.000	11.720	11.900	9.278	182,081
2022-08-02	12.000	12.000	11.700	11.760	9.169	233,000
2022-08-01	12.020	12.100	11.900	11.980	9.341	356,000
2022-07-29	12.260	12.260	11.960	11.980	9.341	267,000
2022-07-28	12.180	12.240	12.080	12.160	9.481	126,000
2022-07-27	12.100	12.280	12.100	12.180	9.497	86,000
2022-07-26	12.100	12.280	12.100	12.160	9.481	110,000
2022-07-25	12.060	12.280	12.060	12.280	9.575	58,000
2022-07-22	12.200	12.200	12.120	12.140	9.466	60,040
2022-07-21	12.260	12.300	12.220	12.260	9.559	66,000
2022-07-20	12.240	12.380	12.120	12.120	9.450	230,711
2022-07-19	12.120	12.300	12.120	12.220	9.528	68,000
2022-07-18	12.340	12.760	12.220	12.300	9.590	695,052
2022-07-15	11.920	12.640	11.900	12.300	9.590	1,272,000
2022-07-14	11.940	11.940	11.820	11.920	9.294	260,000
2022-07-13	12.100	12.100	11.900	11.900	9.278	166,000
2022-07-12	12.120	12.120	12.020	12.040	9.388	282,000
2022-07-11	12.040	12.180	12.040	12.160	9.481	160,000
2022-07-08	12.140	12.260	12.140	12.200	9.512	190,064
2022-07-07	12.080	12.200	11.900	12.180	9.497	205,000
2022-07-06	12.200	12.200	11.960	12.080	9.419	256,080
2022-07-05	12.160	12.260	12.140	12.200	9.512	182,681
2022-07-04	12.360	12.420	12.140	12.160	9.481	268,944
2022-06-30	12.160	12.740	12.160	12.620	9.840	1,430,756
2022-06-29	11.940	12.340	11.900	12.300	9.590	2,108,001
2022-06-28	12.000	12.080	11.800	12.040	9.388	1,025,000
2022-06-27	11.800	12.180	11.800	12.000	9.356	1,982,000
2022-06-24	11.500	11.760	11.440	11.700	9.122	234,000
2022-06-23	11.420	11.580	11.420	11.500	8.967	186,000
2022-06-22	11.620	11.640	11.300	11.420	8.904	398,042
2022-06-21	11.720	11.800	11.620	11.620	9.060	466,000
2022-06-20	11.700	11.800	11.700	11.720	9.138	594,000
2022-06-17	11.540	11.880	11.520	11.840	9.232	1,053,000
2022-06-16	11.840	11.960	11.680	11.760	9.169	391,400
2022-06-15	11.700	11.840	11.660	11.780	9.185	184,425
2022-06-14	11.760	11.760	11.600	11.740	9.154	138,000
2022-06-13	11.880	11.900	11.700	11.740	9.154	336,000
2022-06-10	12.060	12.100	11.920	11.920	9.294	257,333
2022-06-09	12.120	12.260	12.100	12.100	9.434	146,300
2022-06-08	12.240	12.320	12.120	12.120	9.450	284,040
2022-06-07	12.300	12.340	12.100	12.100	9.434	192,001
2022-06-06	12.300	12.300	12.180	12.280	9.575	190,325
2022-06-02	12.100	12.400	12.100	12.200	9.512	282,000
2022-06-01	12.340	12.420	12.040	12.080	9.419	258,580

← NewerPage 18 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.