Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.460	6.460	6.380	6.380	5.935	1,564,938
2025-10-24	6.500	6.540	6.450	6.450	6.000	714,633
2025-10-23	6.500	6.530	6.460	6.510	6.056	888,810
2025-10-22	6.500	6.540	6.450	6.480	6.028	1,324,355
2025-10-21	6.560	6.570	6.510	6.510	6.056	446,000
2025-10-20	6.480	6.600	6.480	6.520	6.065	583,066
2025-10-17	6.480	6.540	6.460	6.480	6.028	586,155
2025-10-16	6.540	6.540	6.480	6.480	6.028	206,000
2025-10-15	6.430	6.530	6.430	6.520	6.065	375,152
2025-10-14	6.510	6.550	6.400	6.430	5.981	1,035,051
2025-10-13	6.550	6.550	6.410	6.510	6.056	800,000
2025-10-10	6.570	6.610	6.530	6.580	6.121	335,712
2025-10-09	6.510	6.680	6.510	6.620	6.158	891,984
2025-10-08	6.670	6.670	6.470	6.510	6.056	1,173,174
2025-10-06	6.670	6.730	6.610	6.610	6.149	1,375,416
2025-10-03	6.550	6.680	6.470	6.670	6.205	1,558,209
2025-10-02	6.460	6.510	6.420	6.500	6.047	651,191
2025-09-30	6.490	6.490	6.430	6.460	6.009	637,566
2025-09-29	6.380	6.490	6.370	6.490	6.037	544,844
2025-09-26	6.470	6.480	6.390	6.410	5.963	1,016,200
2025-09-25	6.560	6.580	6.450	6.450	6.000	1,938,000
2025-09-24	6.550	6.570	6.510	6.560	6.102	1,216,652
2025-09-23	6.800	6.800	6.550	6.620	6.158	1,896,000
2025-09-22	6.870	6.870	6.680	6.680	6.214	1,900,001
2025-09-19	6.880	6.880	6.750	6.870	6.391	2,932,000
2025-09-18	7.020	7.020	6.790	6.820	6.344	2,182,000
2025-09-17	6.930	7.030	6.930	7.000	6.512	1,438,246
2025-09-16	6.910	6.960	6.850	6.940	6.456	2,484,268
2025-09-15	6.900	6.950	6.860	6.910	6.428	773,206
2025-09-12	6.920	6.970	6.870	6.900	6.419	1,056,000
2025-09-11	6.880	6.960	6.880	6.910	6.428	1,073,858
2025-09-10	6.890	6.940	6.880	6.940	6.456	603,074
2025-09-09	6.950	6.950	6.880	6.910	6.428	846,000
2025-09-08	6.800	6.970	6.800	6.950	6.465	1,864,000
2025-09-05	6.820	6.850	6.810	6.820	6.344	1,104,750
2025-09-04	6.890	6.890	6.810	6.830	6.353	892,150
2025-09-03	6.900	6.900	6.840	6.840	6.363	1,460,041
2025-09-02	6.930	6.990	6.900	6.910	6.428	822,000
2025-09-01	7.050	7.050	6.930	6.950	6.465	1,106,000
2025-08-29	7.010	7.070	7.010	7.030	6.540	835,890
2025-08-28	7.070	7.080	7.000	7.010	6.521	1,555,545
2025-08-27	7.110	7.160	7.080	7.100	6.605	1,366,000
2025-08-26	7.010	7.160	7.010	7.130	6.633	2,039,545
2025-08-25	7.070	7.070	6.960	7.030	6.540	1,952,449
2025-08-22	7.160	7.160	7.010	7.070	6.577	1,250,200
2025-08-21	7.320	7.340	7.260	7.320	6.577	2,313,255
2025-08-20	7.330	7.360	7.300	7.330	6.586	2,104,316
2025-08-19	7.310	7.370	7.310	7.330	6.586	916,135
2025-08-18	7.310	7.390	7.300	7.310	6.568	1,107,606
2025-08-15	7.270	7.350	7.260	7.350	6.604	984,000
2025-08-14	7.300	7.420	7.250	7.330	6.586	1,522,947
2025-08-13	7.250	7.380	7.250	7.350	6.604	1,531,444
2025-08-12	7.250	7.300	7.210	7.280	6.541	769,389
2025-08-11	7.210	7.240	7.190	7.200	6.469	1,253,413
2025-08-08	7.200	7.220	7.160	7.200	6.469	885,117
2025-08-07	7.180	7.230	7.110	7.200	6.469	1,182,871
2025-08-06	7.110	7.180	7.110	7.130	6.406	1,342,981
2025-08-05	7.140	7.210	7.100	7.180	6.451	1,702,979
2025-08-04	7.180	7.220	7.080	7.140	6.415	2,142,273
2025-08-01	7.270	7.270	7.200	7.200	6.469	1,336,000

← NewerPage 5 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.