Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.660	0.660	0.650	0.650	0.496	82,000
2024-02-08	0.650	0.650	0.650	0.650	0.496	248,000
2024-02-07	0.630	0.650	0.630	0.650	0.496	150,000
2024-02-06	0.640	0.640	0.640	0.640	0.489	52,000
2024-02-05	0.640	0.640	0.640	0.640	0.489	22,000
2024-02-02	0.650	0.650	0.650	0.650	0.496	0
2024-02-01	0.650	0.650	0.650	0.650	0.496	100,000
2024-01-31	0.650	0.650	0.650	0.650	0.496	4,000
2024-01-30	0.640	0.640	0.640	0.640	0.489	0
2024-01-29	0.640	0.650	0.640	0.640	0.489	180,000
2024-01-26	0.650	0.650	0.650	0.650	0.496	0
2024-01-25	0.650	0.650	0.650	0.650	0.496	90,000
2024-01-24	0.650	0.650	0.650	0.650	0.496	58,000
2024-01-23	0.650	0.650	0.650	0.650	0.496	0
2024-01-22	0.650	0.650	0.650	0.650	0.496	4,000
2024-01-19	0.640	0.650	0.640	0.650	0.496	20,000
2024-01-18	0.630	0.640	0.630	0.640	0.489	78,000
2024-01-17	0.640	0.650	0.630	0.630	0.481	232,000
2024-01-16	0.650	0.670	0.650	0.660	0.504	464,000
2024-01-15	0.680	0.680	0.680	0.680	0.519	0
2024-01-12	0.680	0.680	0.660	0.680	0.519	10,000
2024-01-11	0.680	0.680	0.660	0.680	0.519	746,000
2024-01-10	0.670	0.680	0.670	0.680	0.519	608,000
2024-01-09	0.680	0.680	0.670	0.680	0.519	2,818,000
2024-01-08	0.680	0.680	0.680	0.680	0.519	0
2024-01-05	0.680	0.680	0.670	0.680	0.519	13,208,000
2024-01-04	0.680	0.680	0.660	0.680	0.519	1,560,000
2024-01-03	0.680	0.680	0.670	0.680	0.519	3,438,000
2024-01-02	0.680	0.690	0.680	0.680	0.519	200,000
2023-12-29	0.700	0.700	0.680	0.680	0.519	60,000
2023-12-28	0.690	0.700	0.650	0.700	0.534	1,042,000
2023-12-27	0.670	0.670	0.660	0.660	0.504	346,000
2023-12-22	0.660	0.660	0.660	0.660	0.504	28,000
2023-12-21	0.650	0.750	0.650	0.660	0.504	10,592,000
2023-12-20	0.650	0.670	0.640	0.650	0.496	1,108,000
2023-12-19	0.650	0.660	0.640	0.650	0.496	114,000
2023-12-18	0.660	0.660	0.650	0.650	0.496	134,000
2023-12-15	0.640	0.650	0.640	0.650	0.496	122,000
2023-12-14	0.660	0.660	0.640	0.640	0.489	124,000
2023-12-13	0.660	0.660	0.660	0.660	0.504	0
2023-12-12	0.640	0.660	0.640	0.660	0.504	128,000
2023-12-11	0.640	0.650	0.640	0.650	0.496	70,000
2023-12-08	0.640	0.640	0.640	0.640	0.489	0
2023-12-07	0.650	0.650	0.640	0.640	0.489	460,000
2023-12-06	0.660	0.660	0.650	0.660	0.504	34,000
2023-12-05	0.650	0.660	0.640	0.660	0.504	160,000
2023-12-04	0.640	0.660	0.640	0.660	0.504	128,000
2023-12-01	0.650	0.650	0.650	0.650	0.496	0
2023-11-30	0.650	0.650	0.650	0.650	0.496	4,000
2023-11-29	0.650	0.660	0.650	0.650	0.496	104,000
2023-11-28	0.650	0.650	0.650	0.650	0.496	0
2023-11-27	0.640	0.650	0.640	0.650	0.496	228,000
2023-11-24	0.660	0.660	0.660	0.660	0.504	0
2023-11-23	0.670	0.670	0.640	0.660	0.504	56,000
2023-11-22	0.650	0.670	0.650	0.670	0.511	70,000
2023-11-21	0.660	0.660	0.650	0.650	0.496	116,000
2023-11-20	0.660	0.670	0.660	0.660	0.504	92,000
2023-11-17	0.660	0.660	0.650	0.660	0.504	80,000
2023-11-16	0.670	0.670	0.670	0.670	0.511	0
2023-11-15	0.660	0.680	0.650	0.670	0.511	722,000

← NewerPage 12 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.