Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.350 | 5.390 | 5.320 | 5.370 | 5.086 | 546,100 |
| 2026-07-22 | 5.420 | 5.460 | 5.350 | 5.400 | 5.115 | 880,095 |
| 2026-07-21 | 5.330 | 5.450 | 5.270 | 5.450 | 5.162 | 813,300 |
| 2026-07-20 | 5.350 | 5.380 | 5.290 | 5.330 | 5.048 | 966,100 |
| 2026-07-17 | 5.340 | 5.370 | 5.240 | 5.300 | 5.020 | 1,604,100 |
| 2026-07-16 | 5.350 | 5.390 | 5.260 | 5.350 | 5.067 | 614,100 |
| 2026-07-15 | 5.440 | 5.440 | 5.350 | 5.390 | 5.105 | 742,000 |
| 2026-07-14 | 5.440 | 5.450 | 5.380 | 5.400 | 5.115 | 832,100 |
| 2026-07-13 | 5.580 | 5.580 | 5.360 | 5.420 | 5.134 | 1,325,087 |
| 2026-07-10 | 5.450 | 5.590 | 5.440 | 5.570 | 5.276 | 1,399,000 |
| 2026-07-09 | 5.350 | 5.480 | 5.350 | 5.420 | 5.134 | 800,500 |
| 2026-07-08 | 5.280 | 5.420 | 5.270 | 5.420 | 5.134 | 1,568,274 |
| 2026-07-07 | 5.200 | 5.300 | 5.200 | 5.270 | 4.991 | 1,354,000 |
| 2026-07-06 | 5.170 | 5.230 | 5.070 | 5.170 | 4.897 | 1,386,200 |
| 2026-07-03 | 5.240 | 5.320 | 5.160 | 5.210 | 4.935 | 1,497,329 |
| 2026-07-02 | 5.240 | 5.320 | 5.170 | 5.240 | 4.963 | 2,038,150 |
| 2026-06-30 | 5.100 | 5.190 | 5.070 | 5.150 | 4.878 | 1,826,000 |
| 2026-06-29 | 5.060 | 5.260 | 5.060 | 5.100 | 4.830 | 1,406,150 |
| 2026-06-26 | 5.080 | 5.180 | 4.970 | 5.150 | 4.878 | 2,554,940 |
| 2026-06-25 | 5.300 | 5.340 | 4.970 | 5.060 | 4.793 | 3,813,214 |
| 2026-06-24 | 5.240 | 5.410 | 5.240 | 5.370 | 5.086 | 3,388,000 |
| 2026-06-23 | 5.360 | 5.420 | 5.180 | 5.240 | 4.963 | 4,678,000 |
| 2026-06-22 | 5.160 | 5.520 | 5.150 | 5.430 | 5.143 | 5,450,602 |
| 2026-06-18 | 5.120 | 5.190 | 4.980 | 5.180 | 4.906 | 3,766,606 |
| 2026-06-17 | 4.980 | 5.240 | 4.950 | 5.130 | 4.859 | 5,696,000 |
| 2026-06-16 | 4.580 | 4.960 | 4.540 | 4.960 | 4.698 | 5,981,977 |
| 2026-06-15 | 3.950 | 4.650 | 3.950 | 4.590 | 4.347 | 5,244,600 |
| 2026-06-12 | 3.860 | 3.980 | 3.860 | 3.960 | 3.751 | 1,096,000 |
| 2026-06-11 | 3.840 | 3.860 | 3.820 | 3.860 | 3.656 | 448,000 |
| 2026-06-10 | 3.810 | 3.870 | 3.790 | 3.840 | 3.637 | 954,000 |
| 2026-06-09 | 3.900 | 3.900 | 3.800 | 3.800 | 3.599 | 554,000 |
| 2026-06-08 | 3.880 | 3.890 | 3.820 | 3.840 | 3.637 | 268,000 |
| 2026-06-05 | 3.800 | 3.900 | 3.800 | 3.880 | 3.675 | 652,000 |
| 2026-06-04 | 3.800 | 3.850 | 3.770 | 3.820 | 3.618 | 502,456 |
| 2026-06-03 | 3.810 | 3.850 | 3.760 | 3.790 | 3.590 | 966,000 |
| 2026-06-02 | 3.890 | 3.910 | 3.850 | 3.870 | 3.665 | 858,000 |
| 2026-06-01 | 3.890 | 3.920 | 3.880 | 3.890 | 3.684 | 1,572,000 |
| 2026-05-29 | 3.920 | 3.940 | 3.860 | 3.860 | 3.656 | 582,000 |
| 2026-05-28 | 3.890 | 3.900 | 3.850 | 3.860 | 3.656 | 582,000 |
| 2026-05-27 | 3.950 | 4.000 | 3.880 | 3.930 | 3.722 | 974,000 |
| 2026-05-26 | 3.940 | 3.940 | 3.900 | 3.940 | 3.732 | 770,000 |
| 2026-05-22 | 3.940 | 3.980 | 3.940 | 3.960 | 3.751 | 352,000 |
| 2026-05-21 | 3.980 | 4.000 | 3.920 | 3.940 | 3.732 | 1,196,000 |
| 2026-05-20 | 4.000 | 4.000 | 3.950 | 3.970 | 3.760 | 1,245,000 |
| 2026-05-19 | 4.040 | 4.060 | 3.990 | 4.000 | 3.789 | 680,000 |
| 2026-05-18 | 4.000 | 4.050 | 3.980 | 4.040 | 3.826 | 602,000 |
| 2026-05-15 | 4.000 | 4.020 | 3.990 | 4.000 | 3.789 | 678,000 |
| 2026-05-14 | 4.050 | 4.050 | 4.000 | 4.000 | 3.789 | 978,000 |
| 2026-05-13 | 4.070 | 4.110 | 4.020 | 4.050 | 3.836 | 686,000 |
| 2026-05-12 | 4.070 | 4.090 | 4.050 | 4.070 | 3.855 | 726,013 |
| 2026-05-11 | 4.030 | 4.090 | 4.000 | 4.090 | 3.874 | 996,051 |
| 2026-05-08 | 4.020 | 4.040 | 4.010 | 4.030 | 3.817 | 428,000 |
| 2026-05-07 | 3.980 | 4.050 | 3.980 | 4.010 | 3.798 | 748,243 |
| 2026-05-06 | 4.020 | 4.040 | 3.940 | 3.980 | 3.770 | 1,836,000 |
| 2026-05-05 | 4.020 | 4.070 | 4.010 | 4.030 | 3.817 | 497,939 |
| 2026-05-04 | 4.050 | 4.100 | 4.020 | 4.050 | 3.836 | 744,356 |
| 2026-04-30 | 4.010 | 4.050 | 3.990 | 4.010 | 3.798 | 452,000 |
| 2026-04-29 | 4.000 | 4.050 | 4.000 | 4.010 | 3.798 | 1,060,000 |
| 2026-04-28 | 3.970 | 4.020 | 3.970 | 3.990 | 3.779 | 1,034,500 |
| 2026-04-27 | 4.050 | 4.050 | 3.970 | 3.990 | 3.779 | 1,336,050 |
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.