Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.720	0.790	0.720	0.780	0.595	4,106,000
2024-05-09	0.700	0.760	0.700	0.760	0.580	2,736,000
2024-05-08	0.700	0.750	0.700	0.730	0.557	2,488,000
2024-05-07	0.680	0.700	0.680	0.700	0.534	640,000
2024-05-06	0.680	0.680	0.650	0.680	0.519	3,764,000
2024-05-03	0.680	0.680	0.680	0.680	0.519	0
2024-05-02	0.680	0.680	0.680	0.680	0.519	30,000
2024-04-30	0.680	0.680	0.680	0.680	0.519	0
2024-04-29	0.670	0.680	0.670	0.680	0.519	70,000
2024-04-26	0.660	0.670	0.660	0.670	0.511	180,000
2024-04-25	0.650	0.660	0.650	0.660	0.504	392,000
2024-04-24	0.650	0.650	0.640	0.650	0.496	326,000
2024-04-23	0.650	0.650	0.640	0.650	0.496	546,000
2024-04-22	0.640	0.650	0.640	0.650	0.496	142,000
2024-04-19	0.640	0.640	0.640	0.640	0.489	44,000
2024-04-18	0.640	0.650	0.640	0.650	0.496	8,000
2024-04-17	0.670	0.670	0.640	0.640	0.489	62,000
2024-04-16	0.650	0.650	0.650	0.650	0.496	0
2024-04-15	0.650	0.650	0.650	0.650	0.496	0
2024-04-12	0.640	0.660	0.640	0.650	0.496	140,000
2024-04-11	0.660	0.660	0.640	0.660	0.504	892,000
2024-04-10	0.650	0.660	0.640	0.660	0.504	116,000
2024-04-09	0.650	0.660	0.640	0.650	0.496	1,480,000
2024-04-08	0.660	0.680	0.650	0.680	0.519	166,000
2024-04-05	0.650	0.650	0.650	0.650	0.496	18,000
2024-04-03	0.670	0.740	0.650	0.650	0.496	1,280,000
2024-04-02	0.630	0.670	0.600	0.670	0.511	5,352,000
2024-03-28	0.620	0.630	0.610	0.610	0.466	1,022,000
2024-03-27	0.630	0.630	0.610	0.610	0.466	506,000
2024-03-26	0.630	0.640	0.630	0.630	0.481	184,000
2024-03-25	0.640	0.640	0.630	0.640	0.489	86,000
2024-03-22	0.670	0.670	0.630	0.650	0.496	202,000
2024-03-21	0.650	0.670	0.650	0.670	0.511	106,000
2024-03-20	0.650	0.650	0.650	0.650	0.496	46,000
2024-03-19	0.660	0.660	0.660	0.660	0.504	50,000
2024-03-18	0.640	0.660	0.640	0.660	0.504	124,000
2024-03-15	0.660	0.660	0.660	0.660	0.504	474,000
2024-03-14	0.660	0.670	0.660	0.660	0.504	76,000
2024-03-13	0.660	0.670	0.660	0.660	0.504	86,000
2024-03-12	0.660	0.660	0.660	0.660	0.504	24,000
2024-03-11	0.630	0.660	0.630	0.660	0.504	562,000
2024-03-08	0.650	0.650	0.640	0.650	0.496	70,000
2024-03-07	0.630	0.640	0.630	0.640	0.489	74,000
2024-03-06	0.630	0.640	0.630	0.640	0.489	4,000
2024-03-05	0.640	0.640	0.630	0.640	0.489	18,000
2024-03-04	0.640	0.640	0.630	0.640	0.489	600,000
2024-03-01	0.640	0.650	0.640	0.650	0.496	8,000
2024-02-29	0.650	0.660	0.640	0.660	0.504	46,000
2024-02-28	0.660	0.660	0.650	0.650	0.496	16,000
2024-02-27	0.660	0.660	0.660	0.660	0.504	0
2024-02-26	0.660	0.660	0.660	0.660	0.504	0
2024-02-23	0.660	0.660	0.660	0.660	0.504	120,000
2024-02-22	0.640	0.660	0.640	0.660	0.504	62,000
2024-02-21	0.650	0.670	0.650	0.670	0.511	18,000
2024-02-20	0.650	0.650	0.650	0.650	0.496	0
2024-02-19	0.650	0.650	0.650	0.650	0.496	0
2024-02-16	0.650	0.650	0.650	0.650	0.496	2,000
2024-02-15	0.660	0.660	0.660	0.660	0.504	0
2024-02-14	0.650	0.660	0.640	0.660	0.504	20,000
2024-02-09	0.660	0.660	0.650	0.650	0.496	82,000

← NewerPage 11 of 21 · 1,229 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.