Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	12.080	12.480	12.080	12.360	9.637	1,576,000
2022-05-30	11.900	12.120	11.900	12.080	9.419	672,000
2022-05-27	11.680	11.880	11.680	11.820	9.216	278,000
2022-05-26	11.880	11.880	11.460	11.600	9.044	856,000
2022-05-25	12.020	12.020	11.900	11.920	9.294	294,000
2022-05-24	12.180	12.180	12.000	12.020	9.372	166,040
2022-05-23	12.160	12.200	12.120	12.200	9.512	364,020
2022-05-20	12.100	12.200	12.100	12.160	9.481	594,000
2022-05-19	12.160	12.200	11.900	12.000	9.356	864,000
2022-05-18	12.280	12.320	12.220	12.300	9.590	408,000
2022-05-17	12.280	12.420	12.220	12.220	9.528	312,000
2022-05-16	12.380	12.500	12.120	12.200	9.512	810,000
2022-05-13	12.500	12.500	12.340	12.380	9.653	386,000
2022-05-12	12.420	12.480	12.280	12.400	9.668	634,000
2022-05-11	12.440	12.520	12.280	12.460	9.715	514,469
2022-05-10	12.460	12.460	12.120	12.440	9.699	366,055
2022-05-06	12.680	12.680	12.500	12.500	9.746	397,149
2022-05-05	12.960	12.980	12.900	12.900	10.058	412,954
2022-05-04	12.760	12.960	12.740	12.860	10.027	304,000
2022-05-03	12.380	12.860	12.120	12.760	9.949	328,240
2022-04-29	12.540	12.620	12.360	12.380	9.653	508,917
2022-04-28	12.580	12.580	12.320	12.540	9.777	266,000
2022-04-27	12.440	12.500	12.100	12.420	9.684	486,000
2022-04-26	12.880	12.880	12.280	12.280	9.575	604,039
2022-04-25	12.580	12.700	12.500	12.600	9.824	1,200,000
2022-04-22	12.720	12.780	12.300	12.580	9.809	618,000
2022-04-21	12.700	13.060	12.700	12.780	9.965	194,000
2022-04-20	13.180	13.280	12.840	12.880	10.042	522,000
2022-04-19	13.160	13.580	13.080	13.180	10.276	662,000
2022-04-14	12.800	13.380	12.800	13.240	10.323	1,118,000
2022-04-13	12.860	12.860	12.620	12.700	9.902	519,531
2022-04-12	12.600	12.900	12.360	12.760	9.949	866,000
2022-04-11	13.200	13.400	12.600	12.640	9.855	980,000
2022-04-08	12.840	13.200	12.800	13.200	10.292	642,038
2022-04-07	13.800	13.900	12.900	12.900	10.058	1,974,000
2022-04-06	13.240	13.860	13.180	13.780	10.744	2,387,373
2022-04-04	12.980	13.280	12.980	13.280	10.354	498,000
2022-04-01	12.860	13.020	12.820	12.980	10.120	238,000
2022-03-31	13.220	13.220	13.000	13.100	10.214	426,000
2022-03-30	12.800	13.240	12.800	13.220	10.308	1,723,000
2022-03-29	12.520	12.860	12.460	12.820	9.996	3,508,000
2022-03-28	12.240	12.600	12.240	12.540	9.777	538,770
2022-03-25	12.480	12.540	12.300	12.420	9.684	380,000
2022-03-24	12.380	12.500	12.240	12.480	9.731	684,000
2022-03-23	12.780	12.800	12.220	12.360	9.637	1,756,000
2022-03-22	12.900	13.100	12.680	12.780	9.965	1,166,000
2022-03-21	12.500	13.200	12.500	13.000	10.136	2,124,074
2022-03-18	12.360	12.500	12.160	12.220	9.528	2,149,256
2022-03-17	12.420	12.600	12.000	12.360	9.637	1,526,000
2022-03-16	10.880	12.380	10.880	12.220	9.528	1,277,452
2022-03-15	11.420	11.420	10.580	10.700	8.343	1,338,601
2022-03-14	11.820	11.820	11.420	11.420	8.904	796,253
2022-03-11	11.840	11.900	11.680	11.860	9.247	486,000
2022-03-10	11.760	11.900	11.740	11.880	9.263	592,000
2022-03-09	11.800	11.900	11.700	11.720	9.138	443,490
2022-03-08	11.900	12.180	11.820	11.840	9.232	714,000
2022-03-07	12.020	12.020	11.700	11.940	9.310	710,082
2022-03-04	12.300	12.300	12.020	12.020	9.372	608,000
2022-03-03	12.320	12.460	12.280	12.440	9.699	483,868
2022-03-02	12.220	12.360	12.140	12.220	9.528	434,000

← NewerPage 19 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.