Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.270 | 7.270 | 7.200 | 7.200 | 6.469 | 1,336,000 |
| 2025-07-31 | 7.310 | 7.370 | 7.240 | 7.240 | 6.505 | 1,945,426 |
| 2025-07-30 | 7.510 | 7.510 | 7.340 | 7.400 | 6.649 | 2,631,423 |
| 2025-07-29 | 7.520 | 7.520 | 7.390 | 7.430 | 6.676 | 2,081,000 |
| 2025-07-28 | 7.550 | 7.600 | 7.480 | 7.540 | 6.774 | 2,586,282 |
| 2025-07-25 | 7.640 | 7.640 | 7.470 | 7.540 | 6.774 | 1,626,000 |
| 2025-07-24 | 7.690 | 7.690 | 7.500 | 7.570 | 6.801 | 1,592,667 |
| 2025-07-23 | 7.630 | 7.640 | 7.530 | 7.560 | 6.792 | 1,380,000 |
| 2025-07-22 | 7.480 | 7.650 | 7.460 | 7.630 | 6.855 | 3,186,778 |
| 2025-07-21 | 7.420 | 7.530 | 7.410 | 7.480 | 6.720 | 1,302,000 |
| 2025-07-18 | 7.470 | 7.520 | 7.400 | 7.420 | 6.667 | 1,936,403 |
| 2025-07-17 | 7.370 | 7.680 | 7.310 | 7.520 | 6.756 | 6,442,386 |
| 2025-07-16 | 7.290 | 7.380 | 7.190 | 7.310 | 6.568 | 2,568,108 |
| 2025-07-15 | 7.280 | 7.320 | 7.200 | 7.240 | 6.505 | 2,016,016 |
| 2025-07-14 | 7.300 | 7.400 | 7.200 | 7.270 | 6.532 | 1,912,150 |
| 2025-07-11 | 7.220 | 7.420 | 7.200 | 7.300 | 6.559 | 3,704,467 |
| 2025-07-10 | 7.140 | 7.240 | 7.080 | 7.220 | 6.487 | 2,891,808 |
| 2025-07-09 | 7.170 | 7.170 | 7.070 | 7.090 | 6.370 | 3,246,000 |
| 2025-07-08 | 7.260 | 7.260 | 7.120 | 7.140 | 6.415 | 1,844,208 |
| 2025-07-07 | 7.080 | 7.280 | 6.990 | 7.250 | 6.514 | 4,836,005 |
| 2025-07-04 | 7.010 | 7.100 | 6.940 | 6.980 | 6.271 | 1,880,000 |
| 2025-07-03 | 7.080 | 7.090 | 6.980 | 6.990 | 6.280 | 1,876,011 |
| 2025-07-02 | 6.930 | 7.200 | 6.930 | 7.080 | 6.361 | 5,424,050 |
| 2025-06-30 | 7.000 | 7.020 | 6.920 | 6.920 | 6.217 | 1,657,000 |
| 2025-06-27 | 7.070 | 7.080 | 6.900 | 7.000 | 6.289 | 3,864,000 |
| 2025-06-26 | 6.850 | 8.620 | 6.800 | 6.930 | 6.226 | 26,609,961 |
| 2025-06-25 | 6.890 | 6.900 | 6.830 | 6.850 | 6.154 | 2,996,473 |
| 2025-06-24 | 6.790 | 6.910 | 6.790 | 6.890 | 6.190 | 3,140,000 |
| 2025-06-23 | 6.820 | 6.820 | 6.780 | 6.790 | 6.101 | 1,575,701 |
| 2025-06-20 | 6.860 | 6.890 | 6.800 | 6.840 | 6.145 | 2,218,200 |
| 2025-06-19 | 7.000 | 7.010 | 6.850 | 6.870 | 6.172 | 3,010,000 |
| 2025-06-18 | 7.050 | 7.060 | 6.950 | 7.000 | 6.289 | 1,647,000 |
| 2025-06-17 | 7.080 | 7.110 | 7.000 | 7.050 | 6.334 | 1,251,882 |
| 2025-06-16 | 7.200 | 7.300 | 7.100 | 7.110 | 6.388 | 1,346,000 |
| 2025-06-13 | 7.100 | 7.220 | 7.060 | 7.220 | 6.487 | 1,444,451 |
| 2025-06-12 | 7.140 | 7.140 | 7.070 | 7.100 | 6.379 | 454,000 |
| 2025-06-11 | 7.130 | 7.150 | 7.100 | 7.140 | 6.415 | 400,013 |
| 2025-06-10 | 7.070 | 7.160 | 7.070 | 7.130 | 6.406 | 1,022,000 |
| 2025-06-09 | 7.000 | 7.100 | 7.000 | 7.100 | 6.379 | 1,155,000 |
| 2025-06-06 | 7.010 | 7.010 | 6.900 | 6.960 | 6.253 | 786,214 |
| 2025-06-05 | 7.000 | 7.040 | 6.990 | 7.010 | 6.298 | 530,280 |
| 2025-06-04 | 6.900 | 7.020 | 6.900 | 7.000 | 6.289 | 1,106,000 |
| 2025-06-03 | 6.850 | 6.980 | 6.850 | 6.950 | 6.244 | 630,000 |
| 2025-06-02 | 6.930 | 6.940 | 6.860 | 6.910 | 6.208 | 435,998 |
| 2025-05-30 | 6.970 | 6.970 | 6.910 | 6.960 | 6.253 | 434,000 |
| 2025-05-29 | 6.940 | 6.990 | 6.910 | 6.990 | 6.280 | 476,000 |
| 2025-05-28 | 6.890 | 6.960 | 6.880 | 6.940 | 6.235 | 556,000 |
| 2025-05-27 | 6.910 | 6.960 | 6.850 | 6.950 | 6.244 | 1,444,000 |
| 2025-05-26 | 7.020 | 7.020 | 6.910 | 6.940 | 6.235 | 1,253,189 |
| 2025-05-23 | 7.030 | 7.050 | 7.010 | 7.010 | 6.298 | 732,060 |
| 2025-05-22 | 7.080 | 7.090 | 7.030 | 7.040 | 6.325 | 1,142,000 |
| 2025-05-21 | 7.100 | 7.130 | 7.070 | 7.100 | 6.379 | 661,301 |
| 2025-05-20 | 7.040 | 7.140 | 7.040 | 7.140 | 6.415 | 520,000 |
| 2025-05-19 | 7.080 | 7.150 | 7.060 | 7.100 | 6.379 | 510,000 |
| 2025-05-16 | 7.110 | 7.140 | 7.090 | 7.100 | 6.379 | 504,000 |
| 2025-05-15 | 7.210 | 7.210 | 7.100 | 7.150 | 6.424 | 872,000 |
| 2025-05-14 | 7.200 | 7.250 | 7.160 | 7.200 | 6.469 | 278,000 |
| 2025-05-13 | 7.250 | 7.280 | 7.150 | 7.200 | 6.469 | 724,000 |
| 2025-05-12 | 7.180 | 7.250 | 7.140 | 7.250 | 6.514 | 892,163 |
| 2025-05-09 | 7.240 | 7.240 | 7.150 | 7.200 | 6.469 | 485,553 |
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.