Convenience Retail Asia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.550	0.560	0.550	0.550	0.444	70,000
2024-08-07	0.560	0.560	0.550	0.550	0.444	153,999
2024-08-06	0.560	0.560	0.560	0.560	0.452	16,000
2024-08-05	0.550	0.560	0.550	0.560	0.452	136,000
2024-08-02	0.560	0.560	0.550	0.560	0.452	52,000
2024-08-01	0.560	0.560	0.560	0.560	0.452	14,000
2024-07-31	0.550	0.560	0.550	0.560	0.452	234,000
2024-07-30	0.560	0.560	0.560	0.560	0.452	72,000
2024-07-29	0.560	0.560	0.560	0.560	0.452	140,000
2024-07-26	0.550	0.560	0.550	0.560	0.452	50,000
2024-07-25	0.560	0.560	0.560	0.560	0.452	252,000
2024-07-24	0.570	0.580	0.540	0.560	0.452	1,520,000
2024-07-23	0.580	0.580	0.570	0.580	0.468	122,000
2024-07-22	0.590	0.590	0.590	0.590	0.476	0
2024-07-19	0.590	0.590	0.590	0.590	0.476	0
2024-07-18	0.580	0.590	0.580	0.590	0.476	452,000
2024-07-17	0.570	0.580	0.570	0.580	0.468	226,000
2024-07-16	0.580	0.590	0.580	0.590	0.476	68,000
2024-07-15	0.570	0.580	0.570	0.580	0.468	46,000
2024-07-12	0.580	0.580	0.580	0.580	0.468	0
2024-07-11	0.580	0.590	0.570	0.580	0.468	176,000
2024-07-10	0.580	0.580	0.580	0.580	0.468	124,000
2024-07-09	0.580	0.580	0.570	0.580	0.468	222,000
2024-07-08	0.580	0.580	0.580	0.580	0.468	0
2024-07-05	0.590	0.600	0.580	0.580	0.468	912,000
2024-07-04	0.600	0.670	0.580	0.590	0.476	2,266,000
2024-07-03	0.610	0.610	0.610	0.610	0.492	6,000
2024-07-02	0.600	0.610	0.590	0.610	0.492	268,000
2024-06-28	0.600	0.610	0.600	0.610	0.492	46,000
2024-06-27	0.600	0.620	0.600	0.610	0.492	118,000
2024-06-26	0.600	0.610	0.600	0.610	0.492	514,000
2024-06-25	0.600	0.610	0.600	0.610	0.492	70,000
2024-06-24	0.610	0.610	0.590	0.610	0.492	40,744
2024-06-21	0.590	0.620	0.590	0.610	0.492	28,000
2024-06-20	0.610	0.610	0.590	0.610	0.492	454,000
2024-06-19	0.600	0.610	0.590	0.610	0.492	134,000
2024-06-18	0.600	0.600	0.590	0.600	0.484	702,000
2024-06-17	0.600	0.620	0.590	0.590	0.476	934,000
2024-06-14	0.610	0.620	0.600	0.620	0.500	208,000
2024-06-13	0.620	0.630	0.610	0.610	0.492	664,000
2024-06-12	0.620	0.620	0.600	0.620	0.500	112,000
2024-06-11	0.640	0.640	0.620	0.630	0.508	924,000
2024-06-07	0.640	0.650	0.630	0.650	0.524	228,000
2024-06-06	0.650	0.650	0.630	0.650	0.524	412,000
2024-06-05	0.660	0.660	0.650	0.650	0.524	138,000
2024-06-04	0.650	0.660	0.650	0.660	0.533	204,000
2024-06-03	0.660	0.660	0.650	0.660	0.533	840,000
2024-05-31	0.680	0.680	0.660	0.660	0.533	110,000
2024-05-30	0.700	0.700	0.660	0.670	0.541	1,846,000
2024-05-29	0.700	0.700	0.700	0.700	0.565	0
2024-05-28	0.710	0.710	0.700	0.700	0.565	116,000
2024-05-27	0.700	0.710	0.700	0.710	0.573	58,000
2024-05-24	0.720	0.750	0.710	0.740	0.565	112,000
2024-05-23	0.730	0.730	0.720	0.720	0.550	34,000
2024-05-22	0.730	0.740	0.720	0.740	0.565	232,000
2024-05-21	0.740	0.740	0.720	0.730	0.557	112,000
2024-05-20	0.740	0.740	0.740	0.740	0.565	8,000
2024-05-17	0.750	0.750	0.740	0.750	0.572	114,000
2024-05-16	0.750	0.750	0.740	0.750	0.572	98,000
2024-05-14	0.770	0.770	0.740	0.770	0.588	134,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0100 HKD
2026-05-18	0.0300 HKD
2025-08-28	0.0100 HKD
2025-05-19	0.0100 HKD
2024-08-29	0.0200 HKD
2024-05-27	0.0400 HKD
2023-08-24	0.0200 HKD
2023-05-29	0.0500 HKD
2022-08-25	0.0200 HKD
2022-05-30	0.0500 HKD
2021-08-26	0.0200 HKD
2020-12-23	3.8500 HKD
2020-08-27	0.0600 HKD
2020-05-05	0.2100 HKD
2019-08-29	0.0600 HKD
2019-05-14	0.1700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.