Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.800	0.800	0.780	0.790	0.587	540,000
2023-08-15	0.810	0.810	0.800	0.800	0.594	24,000
2023-08-14	0.810	0.810	0.800	0.800	0.594	500,000
2023-08-11	0.810	0.820	0.810	0.820	0.609	1,362,000
2023-08-10	0.840	0.870	0.840	0.860	0.639	218,000
2023-08-09	0.850	0.850	0.850	0.850	0.631	0
2023-08-08	0.860	0.860	0.840	0.850	0.631	34,000
2023-08-07	0.860	0.860	0.860	0.860	0.639	0
2023-08-04	0.860	0.860	0.840	0.860	0.639	10,000
2023-08-03	0.850	0.850	0.840	0.850	0.631	102,000
2023-08-02	0.860	0.860	0.850	0.850	0.631	68,000
2023-08-01	0.860	0.870	0.850	0.870	0.646	168,000
2023-07-31	0.860	0.860	0.850	0.860	0.639	46,000
2023-07-28	0.880	0.880	0.870	0.870	0.646	88,000
2023-07-27	0.880	0.880	0.860	0.880	0.654	246,000
2023-07-26	0.880	0.880	0.870	0.870	0.646	234,000
2023-07-25	0.880	0.880	0.860	0.870	0.646	54,000
2023-07-24	0.870	0.890	0.860	0.870	0.646	50,000
2023-07-21	0.860	0.900	0.860	0.880	0.654	892,000
2023-07-20	0.860	0.860	0.860	0.860	0.639	0
2023-07-19	0.850	0.850	0.850	0.850	0.631	12,000
2023-07-18	0.870	0.870	0.860	0.860	0.639	26,000
2023-07-14	0.860	0.860	0.850	0.860	0.639	114,000
2023-07-13	0.860	0.870	0.860	0.870	0.646	37,362
2023-07-12	0.850	0.850	0.850	0.850	0.631	0
2023-07-11	0.860	0.860	0.850	0.850	0.631	22,000
2023-07-10	0.860	0.860	0.860	0.860	0.639	18,000
2023-07-07	0.860	0.860	0.860	0.860	0.639	112,000
2023-07-06	0.850	0.870	0.840	0.870	0.646	476,000
2023-07-05	0.850	0.860	0.840	0.860	0.639	78,000
2023-07-04	0.850	0.870	0.840	0.860	0.639	286,000
2023-07-03	0.850	0.850	0.840	0.850	0.631	228,000
2023-06-30	0.840	0.840	0.840	0.840	0.624	156,000
2023-06-29	0.840	0.850	0.830	0.840	0.624	104,000
2023-06-28	0.830	0.830	0.830	0.830	0.617	26,000
2023-06-27	0.830	0.830	0.830	0.830	0.617	22,000
2023-06-26	0.830	0.830	0.830	0.830	0.617	0
2023-06-23	0.830	0.830	0.830	0.830	0.617	0
2023-06-21	0.840	0.840	0.830	0.830	0.617	42,000
2023-06-20	0.830	0.830	0.820	0.830	0.617	92,000
2023-06-19	0.840	0.850	0.830	0.830	0.617	130,000
2023-06-16	0.840	0.840	0.830	0.840	0.624	16,000
2023-06-15	0.840	0.840	0.820	0.840	0.624	10,000
2023-06-14	0.820	0.840	0.820	0.840	0.624	86,000
2023-06-13	0.850	0.850	0.830	0.830	0.617	4,000
2023-06-12	0.830	0.850	0.830	0.850	0.631	6,000
2023-06-09	0.830	0.860	0.810	0.830	0.617	302,000
2023-06-08	0.840	0.850	0.840	0.840	0.624	24,000
2023-06-07	0.820	0.840	0.820	0.840	0.624	126,000
2023-06-06	0.820	0.820	0.820	0.820	0.609	0
2023-06-05	0.820	0.830	0.820	0.820	0.609	26,000
2023-06-02	0.830	0.830	0.820	0.820	0.609	494,000
2023-06-01	0.840	0.840	0.820	0.820	0.609	66,000
2023-05-31	0.830	0.850	0.810	0.820	0.609	278,000
2023-05-30	0.850	0.860	0.840	0.840	0.624	980,000
2023-05-29	0.860	0.870	0.840	0.840	0.624	229,000
2023-05-25	0.900	0.900	0.890	0.890	0.622	148,000
2023-05-24	0.900	0.910	0.900	0.900	0.629	34,000
2023-05-23	0.900	0.900	0.890	0.900	0.629	62,000
2023-05-22	0.910	0.910	0.900	0.910	0.636	140,000

← NewerPage 14 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.