Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7.550 | 7.590 | 7.490 | 7.510 | 6.747 | 394,000 |
| 2025-02-04 | 7.530 | 7.560 | 7.460 | 7.560 | 6.792 | 1,088,000 |
| 2025-02-03 | 7.580 | 7.650 | 7.450 | 7.550 | 6.783 | 304,000 |
| 2025-01-28 | 7.560 | 7.650 | 7.540 | 7.580 | 6.810 | 124,000 |
| 2025-01-27 | 7.550 | 7.680 | 7.540 | 7.600 | 6.828 | 336,753 |
| 2025-01-24 | 7.690 | 7.690 | 7.530 | 7.550 | 6.783 | 432,000 |
| 2025-01-23 | 7.600 | 7.720 | 7.550 | 7.560 | 6.792 | 262,000 |
| 2025-01-22 | 7.700 | 7.710 | 7.510 | 7.600 | 6.828 | 422,000 |
| 2025-01-21 | 7.730 | 7.730 | 7.650 | 7.680 | 6.900 | 206,500 |
| 2025-01-20 | 7.670 | 7.700 | 7.610 | 7.670 | 6.891 | 222,000 |
| 2025-01-17 | 7.520 | 7.650 | 7.520 | 7.630 | 6.855 | 415,457 |
| 2025-01-16 | 7.500 | 7.600 | 7.500 | 7.560 | 6.792 | 408,000 |
| 2025-01-15 | 7.500 | 7.550 | 7.460 | 7.480 | 6.720 | 248,000 |
| 2025-01-14 | 7.560 | 7.600 | 7.500 | 7.500 | 6.738 | 448,000 |
| 2025-01-13 | 7.440 | 7.670 | 7.410 | 7.560 | 6.792 | 809,000 |
| 2025-01-10 | 7.580 | 7.580 | 7.500 | 7.500 | 6.738 | 235,000 |
| 2025-01-09 | 7.580 | 7.620 | 7.550 | 7.580 | 6.810 | 184,000 |
| 2025-01-08 | 7.590 | 7.670 | 7.530 | 7.590 | 6.819 | 898,259 |
| 2025-01-07 | 7.680 | 7.690 | 7.590 | 7.660 | 6.882 | 473,216 |
| 2025-01-06 | 7.690 | 7.750 | 7.650 | 7.660 | 6.882 | 317,000 |
| 2025-01-03 | 7.690 | 7.700 | 7.620 | 7.690 | 6.909 | 442,000 |
| 2025-01-02 | 7.810 | 7.810 | 7.640 | 7.660 | 6.882 | 284,000 |
| 2024-12-31 | 7.710 | 7.830 | 7.710 | 7.810 | 7.017 | 400,000 |
| 2024-12-30 | 7.640 | 7.700 | 7.590 | 7.680 | 6.900 | 400,040 |
| 2024-12-27 | 7.650 | 7.670 | 7.610 | 7.630 | 6.855 | 496,000 |
| 2024-12-24 | 7.640 | 7.670 | 7.600 | 7.650 | 6.873 | 360,000 |
| 2024-12-23 | 7.730 | 7.760 | 7.640 | 7.640 | 6.864 | 440,600 |
| 2024-12-20 | 7.700 | 7.800 | 7.690 | 7.730 | 6.945 | 855,635 |
| 2024-12-19 | 7.710 | 7.790 | 7.700 | 7.750 | 6.963 | 398,000 |
| 2024-12-18 | 7.710 | 7.820 | 7.650 | 7.710 | 6.927 | 990,000 |
| 2024-12-17 | 7.990 | 7.990 | 7.720 | 7.780 | 6.990 | 1,059,004 |
| 2024-12-16 | 7.790 | 7.940 | 7.790 | 7.840 | 7.044 | 900,050 |
| 2024-12-13 | 7.970 | 7.970 | 7.860 | 7.940 | 7.134 | 772,000 |
| 2024-12-12 | 7.910 | 7.980 | 7.880 | 7.970 | 7.161 | 902,000 |
| 2024-12-11 | 7.850 | 7.940 | 7.840 | 7.910 | 7.107 | 1,476,000 |
| 2024-12-10 | 8.040 | 8.100 | 7.930 | 8.000 | 7.053 | 1,777,215 |
| 2024-12-09 | 7.960 | 7.990 | 7.840 | 7.980 | 7.035 | 912,000 |
| 2024-12-06 | 7.830 | 7.950 | 7.820 | 7.920 | 6.982 | 447,165 |
| 2024-12-05 | 7.950 | 7.950 | 7.820 | 7.830 | 6.903 | 727,937 |
| 2024-12-04 | 7.980 | 8.000 | 7.900 | 7.920 | 6.982 | 632,000 |
| 2024-12-03 | 8.050 | 8.080 | 7.920 | 7.980 | 7.035 | 727,056 |
| 2024-12-02 | 7.950 | 8.040 | 7.880 | 8.000 | 7.053 | 1,137,004 |
| 2024-11-29 | 7.910 | 7.970 | 7.840 | 7.870 | 6.938 | 918,253 |
| 2024-11-28 | 7.770 | 7.910 | 7.730 | 7.880 | 6.947 | 1,401,000 |
| 2024-11-27 | 7.610 | 7.770 | 7.570 | 7.760 | 6.841 | 1,008,000 |
| 2024-11-26 | 7.590 | 7.670 | 7.550 | 7.600 | 6.700 | 825,239 |
| 2024-11-25 | 7.500 | 7.630 | 7.500 | 7.630 | 6.727 | 1,712,000 |
| 2024-11-22 | 7.480 | 7.580 | 7.460 | 7.510 | 6.621 | 516,212 |
| 2024-11-21 | 7.480 | 7.580 | 7.480 | 7.500 | 6.612 | 580,209 |
| 2024-11-20 | 7.500 | 7.550 | 7.450 | 7.480 | 6.594 | 718,992 |
| 2024-11-19 | 7.450 | 7.510 | 7.440 | 7.500 | 6.612 | 392,000 |
| 2024-11-18 | 7.430 | 7.500 | 7.430 | 7.440 | 6.559 | 546,000 |
| 2024-11-15 | 7.480 | 7.520 | 7.400 | 7.430 | 6.550 | 792,000 |
| 2024-11-14 | 7.480 | 7.540 | 7.400 | 7.420 | 6.542 | 1,092,000 |
| 2024-11-13 | 7.500 | 7.500 | 7.430 | 7.480 | 6.594 | 980,000 |
| 2024-11-12 | 7.480 | 7.590 | 7.420 | 7.420 | 6.542 | 1,842,000 |
| 2024-11-11 | 7.690 | 7.690 | 7.460 | 7.490 | 6.603 | 2,195,642 |
| 2024-11-08 | 8.200 | 8.250 | 7.690 | 7.690 | 6.780 | 6,390,000 |
| 2024-11-07 | 8.350 | 8.430 | 8.300 | 8.330 | 7.344 | 786,074 |
| 2024-11-06 | 8.380 | 8.400 | 8.300 | 8.310 | 7.326 | 604,001 |
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.