Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 7.140 | 7.250 | 7.140 | 7.200 | 6.469 | 1,130,413 |
| 2025-05-06 | 7.160 | 7.180 | 7.100 | 7.180 | 6.451 | 494,000 |
| 2025-05-02 | 7.100 | 7.200 | 7.040 | 7.160 | 6.433 | 1,526,606 |
| 2025-04-30 | 7.150 | 7.160 | 7.110 | 7.130 | 6.406 | 755,100 |
| 2025-04-29 | 7.150 | 7.180 | 7.150 | 7.170 | 6.442 | 278,000 |
| 2025-04-28 | 7.240 | 7.240 | 7.120 | 7.130 | 6.406 | 806,000 |
| 2025-04-25 | 7.200 | 7.280 | 7.180 | 7.180 | 6.451 | 544,442 |
| 2025-04-24 | 7.170 | 7.240 | 7.160 | 7.200 | 6.469 | 251,103 |
| 2025-04-23 | 7.180 | 7.280 | 7.180 | 7.220 | 6.487 | 350,000 |
| 2025-04-22 | 7.180 | 7.220 | 7.130 | 7.170 | 6.442 | 778,733 |
| 2025-04-17 | 7.080 | 7.210 | 7.080 | 7.210 | 6.478 | 584,000 |
| 2025-04-16 | 7.070 | 7.140 | 7.010 | 7.100 | 6.379 | 1,432,578 |
| 2025-04-15 | 7.110 | 7.160 | 7.090 | 7.120 | 6.397 | 515,334 |
| 2025-04-14 | 7.180 | 7.200 | 7.130 | 7.160 | 6.433 | 544,952 |
| 2025-04-11 | 7.110 | 7.170 | 7.060 | 7.170 | 6.442 | 590,000 |
| 2025-04-10 | 7.120 | 7.200 | 7.110 | 7.150 | 6.424 | 1,327,000 |
| 2025-04-09 | 7.150 | 7.160 | 7.000 | 7.080 | 6.361 | 1,479,000 |
| 2025-04-08 | 7.050 | 7.200 | 7.050 | 7.180 | 6.451 | 934,486 |
| 2025-04-07 | 7.400 | 7.400 | 7.000 | 7.100 | 6.379 | 2,500,400 |
| 2025-04-03 | 7.490 | 7.500 | 7.420 | 7.500 | 6.738 | 466,000 |
| 2025-04-02 | 7.450 | 7.640 | 7.450 | 7.490 | 6.729 | 460,000 |
| 2025-04-01 | 7.400 | 7.510 | 7.400 | 7.460 | 6.703 | 484,000 |
| 2025-03-31 | 7.460 | 7.460 | 7.340 | 7.340 | 6.595 | 678,000 |
| 2025-03-28 | 7.500 | 7.500 | 7.450 | 7.480 | 6.720 | 304,400 |
| 2025-03-27 | 7.500 | 7.600 | 7.470 | 7.540 | 6.774 | 288,000 |
| 2025-03-26 | 7.590 | 7.590 | 7.450 | 7.460 | 6.703 | 250,109 |
| 2025-03-25 | 7.510 | 7.510 | 7.460 | 7.500 | 6.738 | 170,000 |
| 2025-03-24 | 7.540 | 7.560 | 7.470 | 7.550 | 6.783 | 526,000 |
| 2025-03-21 | 7.790 | 7.790 | 7.530 | 7.560 | 6.792 | 408,918 |
| 2025-03-20 | 7.800 | 7.800 | 7.650 | 7.690 | 6.909 | 528,000 |
| 2025-03-19 | 7.680 | 7.750 | 7.660 | 7.720 | 6.936 | 737,478 |
| 2025-03-18 | 7.620 | 7.670 | 7.590 | 7.670 | 6.891 | 830,000 |
| 2025-03-17 | 7.510 | 7.600 | 7.510 | 7.600 | 6.828 | 654,000 |
| 2025-03-14 | 7.410 | 7.520 | 7.410 | 7.460 | 6.703 | 412,621 |
| 2025-03-13 | 7.490 | 7.540 | 7.420 | 7.420 | 6.667 | 444,000 |
| 2025-03-12 | 7.630 | 7.630 | 7.500 | 7.550 | 6.783 | 395,750 |
| 2025-03-11 | 7.390 | 7.680 | 7.390 | 7.650 | 6.873 | 1,874,606 |
| 2025-03-10 | 7.520 | 7.530 | 7.320 | 7.480 | 6.720 | 1,994,000 |
| 2025-03-07 | 7.420 | 7.580 | 7.420 | 7.530 | 6.765 | 1,446,065 |
| 2025-03-06 | 7.490 | 7.490 | 7.420 | 7.450 | 6.694 | 1,054,400 |
| 2025-03-05 | 7.260 | 7.580 | 7.230 | 7.490 | 6.729 | 2,285,332 |
| 2025-03-04 | 7.220 | 7.260 | 7.140 | 7.220 | 6.487 | 1,458,000 |
| 2025-03-03 | 7.320 | 7.320 | 7.200 | 7.250 | 6.514 | 822,107 |
| 2025-02-28 | 7.380 | 7.380 | 7.200 | 7.200 | 6.469 | 2,157,174 |
| 2025-02-27 | 7.350 | 7.450 | 7.350 | 7.410 | 6.658 | 1,122,000 |
| 2025-02-26 | 7.400 | 7.450 | 7.310 | 7.350 | 6.604 | 1,792,000 |
| 2025-02-25 | 7.420 | 7.420 | 7.330 | 7.380 | 6.631 | 1,874,000 |
| 2025-02-24 | 7.430 | 7.490 | 7.390 | 7.460 | 6.703 | 708,000 |
| 2025-02-21 | 7.480 | 7.520 | 7.390 | 7.420 | 6.667 | 1,537,150 |
| 2025-02-20 | 7.490 | 7.500 | 7.450 | 7.480 | 6.720 | 440,665 |
| 2025-02-19 | 7.510 | 7.560 | 7.430 | 7.460 | 6.703 | 962,000 |
| 2025-02-18 | 7.500 | 7.570 | 7.490 | 7.510 | 6.747 | 292,000 |
| 2025-02-17 | 7.490 | 7.660 | 7.470 | 7.500 | 6.738 | 1,047,737 |
| 2025-02-14 | 7.580 | 7.640 | 7.520 | 7.520 | 6.756 | 598,000 |
| 2025-02-13 | 7.670 | 7.670 | 7.520 | 7.520 | 6.756 | 804,442 |
| 2025-02-12 | 7.570 | 7.670 | 7.540 | 7.650 | 6.873 | 715,167 |
| 2025-02-11 | 7.510 | 7.630 | 7.460 | 7.570 | 6.801 | 1,300,994 |
| 2025-02-10 | 7.530 | 7.560 | 7.480 | 7.510 | 6.747 | 220,100 |
| 2025-02-07 | 7.460 | 7.540 | 7.460 | 7.500 | 6.738 | 546,131 |
| 2025-02-06 | 7.460 | 7.520 | 7.460 | 7.500 | 6.738 | 553,205 |
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.