Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.330 | 8.480 | 8.310 | 8.430 | 7.432 | 1,194,357 |
| 2024-11-04 | 8.310 | 8.420 | 8.310 | 8.330 | 7.344 | 158,000 |
| 2024-11-01 | 8.340 | 8.420 | 8.250 | 8.420 | 7.423 | 310,068 |
| 2024-10-31 | 8.320 | 8.380 | 8.240 | 8.330 | 7.344 | 598,000 |
| 2024-10-30 | 8.350 | 8.400 | 8.250 | 8.320 | 7.335 | 1,976,000 |
| 2024-10-29 | 8.460 | 8.500 | 8.300 | 8.360 | 7.370 | 1,020,081 |
| 2024-10-28 | 8.400 | 8.500 | 8.400 | 8.430 | 7.432 | 472,325 |
| 2024-10-25 | 8.280 | 8.460 | 8.260 | 8.420 | 7.423 | 707,943 |
| 2024-10-24 | 8.300 | 8.330 | 8.270 | 8.270 | 7.291 | 594,000 |
| 2024-10-23 | 8.330 | 8.390 | 8.300 | 8.370 | 7.379 | 300,176 |
| 2024-10-22 | 8.300 | 8.410 | 8.300 | 8.300 | 7.317 | 634,000 |
| 2024-10-21 | 8.390 | 8.480 | 8.300 | 8.300 | 7.317 | 604,000 |
| 2024-10-18 | 8.370 | 8.500 | 8.330 | 8.500 | 7.494 | 733,457 |
| 2024-10-17 | 8.630 | 8.630 | 8.280 | 8.370 | 7.379 | 1,634,000 |
| 2024-10-16 | 8.410 | 8.530 | 8.400 | 8.510 | 7.503 | 610,400 |
| 2024-10-15 | 8.840 | 8.840 | 8.410 | 8.410 | 7.414 | 1,114,000 |
| 2024-10-14 | 8.760 | 8.760 | 8.410 | 8.720 | 7.688 | 1,109,008 |
| 2024-10-10 | 8.450 | 8.790 | 8.450 | 8.760 | 7.723 | 1,616,675 |
| 2024-10-09 | 8.510 | 8.720 | 8.180 | 8.420 | 7.423 | 1,974,000 |
| 2024-10-08 | 9.240 | 9.240 | 8.480 | 8.530 | 7.520 | 2,952,355 |
| 2024-10-07 | 8.800 | 9.240 | 8.800 | 9.240 | 8.146 | 2,607,844 |
| 2024-10-04 | 8.780 | 8.800 | 8.640 | 8.780 | 7.741 | 1,464,370 |
| 2024-10-03 | 8.800 | 8.830 | 8.480 | 8.750 | 7.714 | 3,326,000 |
| 2024-10-02 | 8.690 | 8.840 | 8.620 | 8.760 | 7.723 | 2,677,140 |
| 2024-09-30 | 8.400 | 8.770 | 8.400 | 8.700 | 7.670 | 4,919,096 |
| 2024-09-27 | 8.120 | 8.390 | 8.120 | 8.360 | 7.370 | 5,458,095 |
| 2024-09-26 | 7.870 | 8.050 | 7.850 | 8.040 | 7.088 | 2,878,077 |
| 2024-09-25 | 7.800 | 7.950 | 7.800 | 7.870 | 6.938 | 2,154,001 |
| 2024-09-24 | 7.780 | 7.790 | 7.690 | 7.760 | 6.841 | 1,246,000 |
| 2024-09-23 | 7.750 | 7.780 | 7.690 | 7.730 | 6.815 | 493,203 |
| 2024-09-20 | 7.740 | 7.820 | 7.720 | 7.750 | 6.833 | 1,075,001 |
| 2024-09-19 | 7.750 | 7.800 | 7.730 | 7.750 | 6.833 | 1,011,225 |
| 2024-09-17 | 7.650 | 7.790 | 7.600 | 7.760 | 6.841 | 806,156 |
| 2024-09-16 | 7.580 | 7.640 | 7.560 | 7.630 | 6.727 | 670,000 |
| 2024-09-13 | 7.550 | 7.580 | 7.450 | 7.580 | 6.683 | 763,004 |
| 2024-09-12 | 7.510 | 7.600 | 7.500 | 7.550 | 6.656 | 802,000 |
| 2024-09-11 | 7.620 | 7.620 | 7.420 | 7.510 | 6.621 | 795,240 |
| 2024-09-10 | 7.880 | 7.880 | 7.530 | 7.600 | 6.700 | 1,656,000 |
| 2024-09-09 | 8.250 | 8.250 | 8.090 | 8.200 | 6.859 | 1,512,000 |
| 2024-09-05 | 8.180 | 8.260 | 8.180 | 8.250 | 6.901 | 1,754,304 |
| 2024-09-04 | 8.080 | 8.180 | 8.060 | 8.180 | 6.842 | 718,740 |
| 2024-09-03 | 8.160 | 8.160 | 8.120 | 8.150 | 6.817 | 182,000 |
| 2024-09-02 | 8.100 | 8.160 | 8.080 | 8.160 | 6.825 | 787,568 |
| 2024-08-30 | 8.170 | 8.180 | 8.100 | 8.100 | 6.775 | 1,836,285 |
| 2024-08-29 | 8.120 | 8.170 | 8.050 | 8.170 | 6.834 | 977,000 |
| 2024-08-28 | 8.150 | 8.200 | 8.090 | 8.120 | 6.792 | 1,956,800 |
| 2024-08-27 | 8.150 | 8.180 | 8.120 | 8.150 | 6.817 | 833,437 |
| 2024-08-26 | 8.050 | 8.180 | 8.020 | 8.160 | 6.825 | 1,831,005 |
| 2024-08-23 | 8.020 | 8.060 | 8.000 | 8.020 | 6.708 | 973,145 |
| 2024-08-22 | 8.000 | 8.100 | 8.000 | 8.040 | 6.725 | 954,700 |
| 2024-08-21 | 7.980 | 7.990 | 7.950 | 7.980 | 6.675 | 758,842 |
| 2024-08-20 | 8.000 | 8.010 | 7.990 | 7.990 | 6.683 | 747,971 |
| 2024-08-19 | 7.980 | 8.030 | 7.980 | 8.010 | 6.700 | 1,120,224 |
| 2024-08-16 | 7.970 | 8.000 | 7.920 | 7.980 | 6.675 | 563,225 |
| 2024-08-15 | 8.050 | 8.050 | 7.910 | 7.910 | 6.616 | 702,332 |
| 2024-08-14 | 7.850 | 8.050 | 7.850 | 8.050 | 6.733 | 2,231,506 |
| 2024-08-13 | 7.860 | 7.870 | 7.830 | 7.840 | 6.558 | 859,233 |
| 2024-08-12 | 7.860 | 7.910 | 7.830 | 7.860 | 6.575 | 491,225 |
| 2024-08-09 | 7.910 | 7.920 | 7.860 | 7.860 | 6.575 | 808,630 |
| 2024-08-08 | 7.970 | 7.970 | 7.840 | 7.850 | 6.566 | 1,387,608 |
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.