Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.980	4.040	3.980	4.000	3.789	390,000
2026-04-23	4.100	4.100	3.960	4.010	3.798	1,471,511
2026-04-22	4.020	4.030	4.000	4.020	3.808	781,000
2026-04-21	3.940	4.120	3.940	4.060	3.845	3,284,000
2026-04-20	3.990	4.000	3.910	3.910	3.703	4,051,363
2026-04-17	4.050	4.050	3.950	3.980	3.770	3,110,000
2026-04-16	4.020	4.050	3.980	4.040	3.826	2,262,704
2026-04-15	4.050	4.080	4.000	4.030	3.817	1,772,000
2026-04-14	4.160	4.180	4.050	4.080	3.864	2,124,000
2026-04-13	4.290	4.290	4.130	4.200	3.978	1,480,200
2026-04-10	4.400	4.400	4.210	4.230	4.006	2,298,000
2026-04-09	4.470	4.470	4.360	4.370	4.139	500,000
2026-04-08	4.340	4.490	4.310	4.450	4.215	1,775,680
2026-04-02	4.300	4.370	4.280	4.310	4.082	502,000
2026-04-01	4.270	4.390	4.270	4.370	4.139	986,000
2026-03-31	4.300	4.300	4.230	4.260	4.035	218,000
2026-03-30	4.370	4.370	4.220	4.290	4.063	586,000
2026-03-27	4.230	4.370	4.230	4.370	4.139	337,356
2026-03-26	4.460	4.460	4.280	4.280	4.054	771,094
2026-03-25	4.310	4.450	4.300	4.430	4.196	1,128,000
2026-03-24	4.280	4.300	4.230	4.280	4.054	1,544,000
2026-03-23	4.450	4.450	4.250	4.250	4.025	884,000
2026-03-20	4.410	4.460	4.360	4.460	4.224	1,248,126
2026-03-19	4.400	4.440	4.400	4.420	4.186	284,000
2026-03-18	4.420	4.480	4.400	4.410	4.177	907,252
2026-03-17	4.450	4.510	4.420	4.420	4.186	878,000
2026-03-16	4.490	4.490	4.380	4.450	4.215	910,000
2026-03-13	4.570	4.570	4.410	4.420	4.186	1,978,000
2026-03-12	4.610	4.620	4.570	4.570	4.328	384,000
2026-03-11	4.630	4.670	4.620	4.620	4.376	470,000
2026-03-10	4.600	4.650	4.560	4.640	4.395	1,178,000
2026-03-09	4.600	4.610	4.530	4.600	4.357	1,140,000
2026-03-06	4.600	4.680	4.590	4.670	4.423	422,000
2026-03-05	4.660	4.690	4.620	4.620	4.376	612,000
2026-03-04	4.730	4.730	4.620	4.660	4.414	832,001
2026-03-03	4.730	4.790	4.710	4.730	4.480	569,490
2026-03-02	4.670	4.730	4.630	4.730	4.480	1,807,552
2026-02-27	4.760	4.780	4.610	4.630	4.385	12,964,280
2026-02-26	4.800	4.820	4.750	4.780	4.527	672,906
2026-02-25	4.800	4.850	4.780	4.820	4.565	1,380,000
2026-02-24	4.830	4.830	4.720	4.720	4.471	1,716,000
2026-02-23	4.780	4.860	4.660	4.830	4.575	2,846,955
2026-02-20	4.660	4.710	4.640	4.680	4.433	1,885,787
2026-02-16	4.790	4.790	4.630	4.720	4.471	1,432,267
2026-02-13	4.710	4.760	4.620	4.710	4.461	2,142,851
2026-02-12	4.700	4.750	4.700	4.710	4.461	528,743
2026-02-11	4.830	4.830	4.670	4.770	4.518	1,494,000
2026-02-10	4.810	4.840	4.800	4.830	4.575	740,000
2026-02-09	4.710	4.800	4.710	4.790	4.537	706,000
2026-02-06	4.710	4.750	4.710	4.710	4.461	453,925
2026-02-05	4.700	4.760	4.660	4.720	4.471	1,656,385
2026-02-04	4.740	4.740	4.660	4.670	4.423	830,000
2026-02-03	4.700	4.770	4.690	4.740	4.489	934,099
2026-02-02	4.680	4.740	4.630	4.680	4.433	892,000
2026-01-30	4.610	4.700	4.610	4.700	4.452	722,000
2026-01-29	4.580	4.650	4.580	4.650	4.404	728,000
2026-01-28	4.650	4.650	4.560	4.580	4.338	900,001
2026-01-27	4.580	4.660	4.580	4.640	4.395	1,118,829
2026-01-26	4.650	4.680	4.550	4.580	4.338	836,000
2026-01-23	4.580	4.650	4.530	4.640	4.395	2,037,778

← NewerPage 3 of 5 · 245 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.