Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.600 | 4.670 | 4.570 | 4.580 | 4.338 | 1,054,000 |
| 2026-01-21 | 4.750 | 4.750 | 4.580 | 4.600 | 4.357 | 1,829,186 |
| 2026-01-20 | 4.690 | 4.750 | 4.680 | 4.730 | 4.480 | 882,000 |
| 2026-01-19 | 4.750 | 4.750 | 4.690 | 4.690 | 4.442 | 874,000 |
| 2026-01-16 | 4.730 | 4.780 | 4.730 | 4.770 | 4.518 | 1,314,054 |
| 2026-01-15 | 4.990 | 4.990 | 4.710 | 4.730 | 4.480 | 2,900,000 |
| 2026-01-14 | 5.000 | 5.000 | 4.900 | 4.900 | 4.641 | 1,744,000 |
| 2026-01-13 | 5.030 | 5.100 | 5.000 | 5.000 | 4.736 | 900,000 |
| 2026-01-12 | 4.990 | 5.000 | 4.950 | 5.000 | 4.736 | 850,563 |
| 2026-01-09 | 4.990 | 4.990 | 4.920 | 4.990 | 4.726 | 335,000 |
| 2026-01-08 | 5.000 | 5.000 | 4.930 | 4.990 | 4.726 | 448,014 |
| 2026-01-07 | 4.940 | 5.000 | 4.930 | 5.000 | 4.736 | 740,000 |
| 2026-01-06 | 4.940 | 4.990 | 4.910 | 4.970 | 4.707 | 1,334,000 |
| 2026-01-05 | 5.000 | 5.000 | 4.920 | 4.920 | 4.660 | 817,874 |
| 2026-01-02 | 4.920 | 5.080 | 4.920 | 5.000 | 4.736 | 1,046,000 |
| 2025-12-31 | 4.880 | 4.940 | 4.850 | 4.920 | 4.660 | 986,116 |
| 2025-12-30 | 5.040 | 5.040 | 4.880 | 4.890 | 4.632 | 2,318,000 |
| 2025-12-29 | 5.100 | 5.140 | 5.030 | 5.040 | 4.774 | 740,000 |
| 2025-12-24 | 5.070 | 5.150 | 5.060 | 5.100 | 4.830 | 516,402 |
| 2025-12-23 | 5.070 | 5.090 | 5.060 | 5.070 | 4.802 | 488,000 |
| 2025-12-22 | 5.060 | 5.090 | 5.050 | 5.070 | 4.802 | 794,000 |
| 2025-12-19 | 5.100 | 5.120 | 5.070 | 5.070 | 4.802 | 1,181,946 |
| 2025-12-18 | 5.100 | 5.130 | 5.080 | 5.100 | 4.830 | 574,000 |
| 2025-12-17 | 5.130 | 5.180 | 5.080 | 5.120 | 4.849 | 1,612,542 |
| 2025-12-16 | 5.210 | 5.230 | 5.100 | 5.110 | 4.840 | 918,000 |
| 2025-12-15 | 5.390 | 5.390 | 5.230 | 5.230 | 4.954 | 1,334,915 |
| 2025-12-12 | 5.400 | 5.430 | 5.390 | 5.390 | 5.105 | 453,290 |
| 2025-12-11 | 5.440 | 5.490 | 5.400 | 5.400 | 5.115 | 528,096 |
| 2025-12-10 | 5.500 | 5.600 | 5.440 | 5.440 | 5.152 | 712,000 |
| 2025-12-09 | 5.600 | 5.720 | 5.600 | 5.600 | 5.209 | 1,304,100 |
| 2025-12-08 | 5.630 | 5.660 | 5.600 | 5.600 | 5.209 | 548,000 |
| 2025-12-05 | 5.670 | 5.670 | 5.550 | 5.630 | 5.237 | 1,319,299 |
| 2025-12-04 | 5.630 | 5.650 | 5.540 | 5.550 | 5.163 | 1,132,606 |
| 2025-12-03 | 5.750 | 5.750 | 5.620 | 5.630 | 5.237 | 1,090,416 |
| 2025-12-02 | 5.750 | 5.860 | 5.720 | 5.760 | 5.358 | 2,352,000 |
| 2025-12-01 | 5.700 | 5.860 | 5.680 | 5.750 | 5.349 | 2,714,606 |
| 2025-11-28 | 5.690 | 5.690 | 5.640 | 5.650 | 5.256 | 654,000 |
| 2025-11-27 | 5.770 | 5.780 | 5.660 | 5.660 | 5.265 | 574,000 |
| 2025-11-26 | 5.710 | 5.790 | 5.710 | 5.770 | 5.367 | 620,000 |
| 2025-11-25 | 5.710 | 5.760 | 5.700 | 5.700 | 5.302 | 610,459 |
| 2025-11-24 | 5.760 | 5.790 | 5.680 | 5.750 | 5.349 | 1,666,507 |
| 2025-11-21 | 5.710 | 5.710 | 5.630 | 5.700 | 5.302 | 980,000 |
| 2025-11-20 | 5.700 | 5.720 | 5.660 | 5.700 | 5.302 | 1,278,000 |
| 2025-11-19 | 5.690 | 5.730 | 5.640 | 5.660 | 5.265 | 1,866,000 |
| 2025-11-18 | 5.730 | 5.730 | 5.690 | 5.700 | 5.302 | 676,000 |
| 2025-11-17 | 5.760 | 5.790 | 5.680 | 5.770 | 5.367 | 1,710,000 |
| 2025-11-14 | 5.980 | 5.980 | 5.730 | 5.780 | 5.377 | 3,270,000 |
| 2025-11-13 | 6.000 | 6.040 | 5.980 | 6.000 | 5.581 | 906,000 |
| 2025-11-12 | 6.000 | 6.090 | 5.980 | 6.090 | 5.665 | 2,614,000 |
| 2025-11-11 | 6.000 | 6.050 | 5.980 | 6.010 | 5.591 | 1,778,000 |
| 2025-11-10 | 6.080 | 6.080 | 6.000 | 6.040 | 5.619 | 1,781,863 |
| 2025-11-07 | 6.150 | 6.150 | 5.960 | 6.030 | 5.609 | 4,597,336 |
| 2025-11-06 | 6.210 | 6.300 | 6.210 | 6.270 | 5.833 | 707,074 |
| 2025-11-05 | 6.230 | 6.250 | 6.160 | 6.230 | 5.795 | 1,328,500 |
| 2025-11-04 | 6.280 | 6.290 | 6.250 | 6.290 | 5.851 | 694,000 |
| 2025-11-03 | 6.300 | 6.310 | 6.260 | 6.280 | 5.842 | 1,076,000 |
| 2025-10-31 | 6.180 | 6.360 | 6.180 | 6.280 | 5.842 | 1,414,000 |
| 2025-10-30 | 6.270 | 6.280 | 6.180 | 6.180 | 5.749 | 2,073,500 |
| 2025-10-28 | 6.350 | 6.370 | 6.260 | 6.270 | 5.833 | 2,182,836 |
| 2025-10-27 | 6.460 | 6.460 | 6.380 | 6.380 | 5.935 | 1,564,938 |
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.