Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.660	0.670	0.650	0.660	0.504	410,000
2023-11-13	0.670	0.670	0.650	0.660	0.504	692,000
2023-11-10	0.690	0.690	0.690	0.690	0.527	0
2023-11-09	0.680	0.690	0.660	0.690	0.527	20,000
2023-11-08	0.680	0.680	0.680	0.680	0.519	0
2023-11-07	0.680	0.680	0.680	0.680	0.519	0
2023-11-06	0.680	0.680	0.670	0.680	0.519	34,000
2023-11-03	0.680	0.680	0.680	0.680	0.519	1,000,000
2023-11-02	0.660	0.670	0.660	0.670	0.511	12,000
2023-11-01	0.670	0.670	0.650	0.660	0.504	726,000
2023-10-31	0.660	0.670	0.650	0.670	0.511	44,000
2023-10-30	0.670	0.670	0.660	0.670	0.511	78,000
2023-10-27	0.680	0.680	0.670	0.670	0.511	8,000
2023-10-26	0.670	0.690	0.660	0.690	0.527	14,000
2023-10-25	0.670	0.670	0.670	0.670	0.511	230,000
2023-10-24	0.680	0.680	0.670	0.680	0.519	40,136
2023-10-20	0.690	0.690	0.690	0.690	0.527	0
2023-10-19	0.690	0.690	0.690	0.690	0.527	14,000
2023-10-18	0.680	0.690	0.670	0.690	0.527	92,000
2023-10-17	0.690	0.690	0.680	0.690	0.527	180,000
2023-10-16	0.680	0.680	0.680	0.680	0.519	46,000
2023-10-13	0.680	0.690	0.680	0.690	0.527	28,000
2023-10-12	0.690	0.700	0.680	0.700	0.534	164,000
2023-10-11	0.710	0.710	0.680	0.700	0.534	24,000
2023-10-10	0.700	0.710	0.680	0.710	0.542	34,000
2023-10-09	0.700	0.700	0.700	0.700	0.534	0
2023-10-06	0.700	0.700	0.700	0.700	0.534	0
2023-10-05	0.690	0.700	0.690	0.690	0.527	22,000
2023-10-04	0.690	0.700	0.690	0.690	0.527	38,000
2023-10-03	0.690	0.690	0.690	0.690	0.527	12,000
2023-09-29	0.700	0.700	0.680	0.690	0.527	4,000
2023-09-28	0.690	0.700	0.690	0.700	0.534	52,000
2023-09-27	0.710	0.710	0.690	0.690	0.527	32,000
2023-09-26	0.700	0.710	0.690	0.710	0.542	12,000
2023-09-25	0.700	0.720	0.690	0.720	0.550	42,000
2023-09-22	0.700	0.700	0.690	0.700	0.534	24,000
2023-09-21	0.720	0.720	0.700	0.700	0.534	364,000
2023-09-20	0.700	0.720	0.700	0.720	0.550	210,000
2023-09-19	0.700	0.710	0.700	0.700	0.534	112,000
2023-09-18	0.700	0.710	0.700	0.700	0.534	46,000
2023-09-15	0.710	0.710	0.700	0.700	0.534	244,000
2023-09-14	0.710	0.710	0.700	0.710	0.542	142,000
2023-09-13	0.710	0.710	0.700	0.710	0.542	50,000
2023-09-12	0.730	0.730	0.710	0.720	0.550	34,000
2023-09-11	0.720	0.740	0.710	0.730	0.557	464,000
2023-09-07	0.730	0.730	0.710	0.720	0.550	1,750,000
2023-09-06	0.730	0.730	0.710	0.730	0.557	70,000
2023-09-05	0.710	0.710	0.710	0.710	0.542	0
2023-09-04	0.730	0.740	0.710	0.710	0.542	646,000
2023-08-31	0.730	0.730	0.720	0.730	0.557	342,000
2023-08-30	0.740	0.750	0.720	0.730	0.557	536,000
2023-08-29	0.730	0.800	0.720	0.740	0.565	4,280,000
2023-08-28	0.760	0.760	0.710	0.730	0.557	962,000
2023-08-25	0.750	0.750	0.740	0.750	0.572	160,000
2023-08-24	0.750	0.750	0.740	0.750	0.572	84,000
2023-08-23	0.780	0.780	0.750	0.750	0.557	1,052,000
2023-08-22	0.780	0.780	0.770	0.780	0.579	120,000
2023-08-21	0.790	0.790	0.770	0.770	0.572	154,000
2023-08-18	0.780	0.790	0.780	0.780	0.579	10,000
2023-08-17	0.770	0.790	0.770	0.790	0.587	254,000

← NewerPage 13 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.