Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.920	0.920	0.890	0.890	0.622	134,000
2023-05-18	0.930	0.930	0.920	0.920	0.643	80,000
2023-05-17	0.930	0.930	0.930	0.930	0.650	0
2023-05-16	0.920	0.930	0.910	0.930	0.650	46,000
2023-05-15	0.910	0.910	0.910	0.910	0.636	22,000
2023-05-12	0.900	0.900	0.900	0.900	0.629	10,000
2023-05-11	0.910	0.910	0.900	0.900	0.629	436,000
2023-05-10	0.910	0.930	0.910	0.910	0.636	634,000
2023-05-09	0.910	0.910	0.910	0.910	0.636	26,000
2023-05-08	0.920	0.920	0.910	0.910	0.636	52,000
2023-05-05	0.930	0.930	0.900	0.900	0.629	42,000
2023-05-04	0.910	0.920	0.900	0.920	0.643	28,000
2023-05-03	0.910	0.910	0.910	0.910	0.636	8,000
2023-05-02	0.900	0.910	0.890	0.910	0.636	102,000
2023-04-28	0.910	0.910	0.890	0.900	0.629	24,000
2023-04-27	0.880	0.900	0.880	0.900	0.629	34,000
2023-04-26	0.890	0.890	0.880	0.880	0.615	126,000
2023-04-25	0.900	0.900	0.890	0.890	0.622	270,000
2023-04-24	0.900	0.910	0.900	0.900	0.629	68,000
2023-04-21	0.900	0.900	0.900	0.900	0.629	12,000
2023-04-20	0.910	0.910	0.910	0.910	0.636	0
2023-04-19	0.910	0.910	0.900	0.910	0.636	230,000
2023-04-18	0.910	0.920	0.910	0.920	0.643	138,000
2023-04-17	0.920	0.920	0.910	0.910	0.636	472,000
2023-04-14	0.920	0.920	0.920	0.920	0.643	36,000
2023-04-13	0.940	0.940	0.910	0.920	0.643	68,000
2023-04-12	0.910	0.930	0.910	0.930	0.650	32,000
2023-04-11	0.930	0.930	0.920	0.930	0.650	48,000
2023-04-06	0.920	0.940	0.910	0.930	0.650	92,000
2023-04-04	0.920	0.930	0.920	0.920	0.643	168,000
2023-04-03	0.930	0.930	0.910	0.910	0.636	120,000
2023-03-31	0.930	0.940	0.910	0.930	0.650	172,000
2023-03-30	0.950	0.950	0.930	0.940	0.657	214,000
2023-03-29	0.860	0.960	0.860	0.950	0.664	16,824,000
2023-03-28	0.860	0.870	0.860	0.860	0.601	152,000
2023-03-27	0.860	0.870	0.860	0.860	0.601	94,000
2023-03-24	0.850	0.860	0.840	0.860	0.601	1,306,000
2023-03-23	0.840	0.860	0.840	0.850	0.594	230,000
2023-03-22	0.860	0.860	0.840	0.840	0.587	578,000
2023-03-21	0.850	0.860	0.850	0.850	0.594	32,000
2023-03-20	0.850	0.860	0.840	0.850	0.594	52,000
2023-03-17	0.840	0.850	0.840	0.850	0.594	140,000
2023-03-16	0.850	0.860	0.840	0.850	0.594	202,000
2023-03-15	0.850	0.860	0.850	0.850	0.594	78,000
2023-03-14	0.860	0.860	0.850	0.850	0.594	34,000
2023-03-13	0.850	0.870	0.850	0.870	0.608	38,000
2023-03-10	0.860	0.860	0.850	0.850	0.594	152,000
2023-03-09	0.870	0.880	0.860	0.870	0.608	78,000
2023-03-08	0.870	0.870	0.860	0.870	0.608	22,000
2023-03-07	0.870	0.880	0.860	0.880	0.615	82,500
2023-03-06	0.870	0.880	0.870	0.880	0.615	166,000
2023-03-03	0.850	0.910	0.810	0.870	0.608	1,024,000
2023-03-02	0.850	0.850	0.850	0.850	0.594	0
2023-03-01	0.850	0.850	0.840	0.850	0.594	82,000
2023-02-28	0.840	0.840	0.830	0.840	0.587	4,000
2023-02-27	0.840	0.840	0.830	0.840	0.587	48,000
2023-02-24	0.840	0.850	0.840	0.850	0.594	40,000
2023-02-23	0.850	0.850	0.840	0.840	0.587	24,000
2023-02-22	0.840	0.860	0.840	0.850	0.594	166,000
2023-02-21	0.850	0.850	0.850	0.850	0.594	0

← NewerPage 15 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.