Cafe De Coral Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	13.760	13.840	13.600	13.600	10.528	474,448
2021-11-30	13.940	14.000	13.520	13.660	10.575	1,880,000
2021-11-29	14.200	14.200	13.660	14.120	10.931	1,227,619
2021-11-26	14.280	14.360	14.060	14.300	11.070	1,923,300
2021-11-25	13.760	14.380	13.760	14.280	11.055	4,155,654
2021-11-24	14.000	14.000	13.760	13.760	10.652	392,000
2021-11-23	13.900	14.000	13.880	13.900	10.760	286,000
2021-11-22	14.060	14.060	13.880	13.880	10.745	1,778,954
2021-11-19	13.820	14.020	13.820	14.020	10.853	3,676,255
2021-11-18	13.900	14.000	13.860	13.960	10.807	1,278,073
2021-11-17	13.880	13.980	13.860	13.900	10.760	214,000
2021-11-16	13.900	13.940	13.860	13.880	10.745	303,001
2021-11-15	14.040	14.040	13.880	13.900	10.760	304,000
2021-11-12	14.120	14.120	13.880	13.920	10.776	316,000
2021-11-11	14.120	14.120	13.920	14.060	10.884	260,000
2021-11-10	14.100	14.180	14.040	14.180	10.977	162,037
2021-11-09	14.220	14.220	14.080	14.080	10.900	139,246
2021-11-08	13.920	14.200	13.920	14.160	10.962	421,052
2021-11-05	14.100	14.100	13.840	13.880	10.745	367,300
2021-11-04	13.980	14.080	13.920	13.980	10.822	264,000
2021-11-03	13.840	14.000	13.840	13.980	10.822	443,359
2021-11-02	13.980	14.000	13.840	13.840	10.714	262,114
2021-11-01	14.120	14.200	13.920	13.940	10.791	418,382
2021-10-29	14.120	14.200	14.080	14.200	10.993	270,000
2021-10-28	14.020	14.280	14.020	14.140	10.946	3,048,000
2021-10-27	14.040	14.100	13.900	14.020	10.853	1,860,000
2021-10-26	14.120	14.220	14.000	14.040	10.869	649,263
2021-10-25	14.400	14.400	14.180	14.280	11.055	366,243
2021-10-22	14.220	14.340	14.220	14.300	11.070	219,064

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.