Cafe De Coral Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.300 | 5.400 | 5.300 | 5.395 | 5.395 | 220,510 |
| 2026-10-15 | 5.310 | 5.365 | 5.230 | 5.290 | 5.290 | 1,960,000 |
| 2026-10-14 | 5.365 | 5.380 | 5.310 | 5.310 | 5.310 | 544,000 |
| 2026-10-13 | 5.350 | 5.360 | 5.330 | 5.350 | 5.350 | 168,000 |
| 2026-10-12 | 5.430 | 5.475 | 5.365 | 5.400 | 5.400 | 317,633 |
| 2026-10-09 | 5.410 | 5.465 | 5.410 | 5.430 | 5.430 | 210,500 |
| 2026-10-08 | 5.415 | 5.500 | 5.415 | 5.500 | 5.500 | 366,000 |
| 2026-10-07 | 5.595 | 5.595 | 5.420 | 5.425 | 5.425 | 243,633 |
| 2026-10-06 | 5.580 | 5.580 | 5.480 | 5.495 | 5.495 | 232,000 |
| 2026-10-05 | 5.600 | 5.700 | 5.520 | 5.585 | 5.585 | 696,000 |
| 2026-10-02 | 5.400 | 5.545 | 5.360 | 5.545 | 5.545 | 422,000 |
| 2026-09-30 | 5.330 | 5.560 | 5.305 | 5.560 | 5.560 | 1,120,000 |
| 2026-09-29 | 5.230 | 5.350 | 5.230 | 5.330 | 5.330 | 418,000 |
| 2026-09-28 | 5.230 | 5.345 | 5.215 | 5.230 | 5.230 | 371,511 |
| 2026-09-25 | 5.350 | 5.350 | 5.205 | 5.230 | 5.230 | 244,403 |
| 2026-09-24 | 5.215 | 5.350 | 5.215 | 5.330 | 5.330 | 262,051 |
| 2026-09-23 | 5.230 | 5.300 | 5.155 | 5.215 | 5.215 | 1,250,000 |
| 2026-09-22 | 5.330 | 5.330 | 5.155 | 5.195 | 5.195 | 634,000 |
| 2026-09-21 | 5.410 | 5.440 | 5.320 | 5.330 | 5.330 | 454,051 |
| 2026-09-18 | 5.480 | 5.560 | 5.450 | 5.455 | 5.455 | 552,026 |
| 2026-09-17 | 5.500 | 5.590 | 5.430 | 5.530 | 5.530 | 866,000 |
| 2026-09-16 | 5.570 | 5.570 | 5.500 | 5.530 | 5.530 | 490,200 |
| 2026-09-15 | 5.435 | 5.570 | 5.395 | 5.550 | 5.550 | 1,651,633 |
| 2026-09-14 | 5.300 | 5.440 | 5.300 | 5.435 | 5.435 | 1,093,257 |
| 2026-09-11 | 5.280 | 5.355 | 5.265 | 5.330 | 5.330 | 534,000 |
| 2026-09-10 | 5.300 | 5.380 | 5.215 | 5.240 | 5.240 | 1,540,000 |
| 2026-09-09 | 5.325 | 5.395 | 5.325 | 5.390 | 5.390 | 354,000 |
| 2026-09-08 | 5.365 | 5.450 | 5.320 | 5.320 | 5.320 | 390,025 |
| 2026-09-07 | 5.340 | 5.400 | 5.310 | 5.390 | 5.390 | 581,793 |
| 2026-09-04 | 5.300 | 5.400 | 5.300 | 5.360 | 5.360 | 1,038,000 |
| 2026-09-03 | 5.290 | 5.335 | 5.230 | 5.280 | 5.280 | 581,118 |
| 2026-09-02 | 5.250 | 5.335 | 5.220 | 5.265 | 5.265 | 288,000 |
| 2026-09-01 | 5.245 | 5.390 | 5.240 | 5.280 | 5.280 | 659,210 |
| 2026-08-31 | 5.200 | 5.305 | 5.135 | 5.270 | 5.270 | 980,000 |
| 2026-08-28 | 5.215 | 5.250 | 5.150 | 5.195 | 5.195 | 522,000 |
| 2026-08-27 | 5.200 | 5.220 | 5.140 | 5.215 | 5.215 | 737,628 |
| 2026-08-26 | 5.280 | 5.280 | 5.180 | 5.225 | 5.225 | 640,037 |
| 2026-08-25 | 5.275 | 5.395 | 5.220 | 5.280 | 5.280 | 1,326,470 |
| 2026-08-24 | 5.500 | 5.500 | 5.250 | 5.260 | 5.260 | 1,606,000 |
| 2026-08-21 | 5.615 | 5.720 | 5.600 | 5.675 | 5.375 | 1,480,758 |
| 2026-08-20 | 5.655 | 5.710 | 5.610 | 5.610 | 5.313 | 874,200 |
| 2026-08-19 | 5.695 | 5.700 | 5.600 | 5.655 | 5.356 | 1,102,000 |
| 2026-08-18 | 5.880 | 5.880 | 5.700 | 5.700 | 5.399 | 450,521 |
| 2026-08-17 | 5.830 | 5.855 | 5.750 | 5.750 | 5.446 | 807,000 |
| 2026-08-14 | 5.850 | 5.850 | 5.740 | 5.745 | 5.441 | 698,000 |
| 2026-08-13 | 5.850 | 5.910 | 5.800 | 5.870 | 5.560 | 1,385,845 |
| 2026-08-12 | 5.830 | 5.900 | 5.765 | 5.845 | 5.536 | 1,603,524 |
| 2026-08-11 | 5.630 | 5.870 | 5.630 | 5.840 | 5.531 | 2,635,044 |
| 2026-08-10 | 5.515 | 5.670 | 5.515 | 5.630 | 5.332 | 747,758 |
| 2026-08-07 | 5.585 | 5.600 | 5.500 | 5.510 | 5.219 | 1,371,433 |
| 2026-08-06 | 5.600 | 5.710 | 5.535 | 5.585 | 5.290 | 795,245 |
| 2026-08-05 | 5.510 | 5.620 | 5.330 | 5.610 | 5.313 | 1,169,172 |
| 2026-08-04 | 5.790 | 5.790 | 5.485 | 5.510 | 5.219 | 2,175,622 |
| 2026-08-03 | 5.560 | 5.800 | 5.495 | 5.795 | 5.489 | 1,900,317 |
| 2026-07-31 | 5.570 | 5.570 | 5.460 | 5.550 | 5.257 | 576,000 |
| 2026-07-30 | 5.500 | 5.620 | 5.500 | 5.570 | 5.276 | 684,000 |
| 2026-07-29 | 5.410 | 5.540 | 5.410 | 5.540 | 5.247 | 880,000 |
| 2026-07-28 | 5.420 | 5.490 | 5.370 | 5.410 | 5.124 | 736,100 |
| 2026-07-27 | 5.290 | 5.430 | 5.260 | 5.430 | 5.143 | 526,100 |
| 2026-07-24 | 5.320 | 5.340 | 5.290 | 5.290 | 5.010 | 338,100 |
Page 1 of 3 · 125 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.