Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.850	0.850	0.850	0.850	0.594	22,000
2023-02-17	0.850	0.850	0.830	0.850	0.594	192,000
2023-02-16	0.850	0.850	0.850	0.850	0.594	84,000
2023-02-15	0.860	0.860	0.850	0.850	0.594	80,000
2023-02-14	0.860	0.860	0.860	0.860	0.601	36,000
2023-02-13	0.860	0.860	0.860	0.860	0.601	48,000
2023-02-10	0.860	0.860	0.860	0.860	0.601	10,000
2023-02-09	0.860	0.860	0.860	0.860	0.601	10,000
2023-02-08	0.860	0.860	0.860	0.860	0.601	28,000
2023-02-07	0.860	0.860	0.860	0.860	0.601	0
2023-02-06	0.850	0.860	0.850	0.860	0.601	26,000
2023-02-03	0.860	0.860	0.850	0.860	0.601	24,000
2023-02-02	0.860	0.870	0.840	0.860	0.601	280,000
2023-02-01	0.850	0.850	0.850	0.850	0.594	58,000
2023-01-31	0.850	0.850	0.840	0.850	0.594	28,000
2023-01-30	0.850	0.850	0.840	0.850	0.594	46,000
2023-01-27	0.830	0.860	0.830	0.850	0.594	512,000
2023-01-26	0.830	0.850	0.820	0.820	0.573	108,000
2023-01-20	0.820	0.840	0.820	0.840	0.587	38,000
2023-01-19	0.820	0.820	0.820	0.820	0.573	0
2023-01-18	0.820	0.820	0.820	0.820	0.573	22,000
2023-01-17	0.850	0.850	0.820	0.830	0.580	30,000
2023-01-16	0.840	0.850	0.830	0.840	0.587	64,000
2023-01-13	0.820	0.830	0.820	0.830	0.580	72,000
2023-01-12	0.830	0.830	0.820	0.820	0.573	34,000
2023-01-11	0.830	0.840	0.830	0.830	0.580	198,000
2023-01-10	0.830	0.830	0.830	0.830	0.580	0
2023-01-09	0.810	0.830	0.810	0.830	0.580	70,000
2023-01-06	0.810	0.820	0.810	0.810	0.566	40,000
2023-01-05	0.830	0.830	0.810	0.810	0.566	104,000
2023-01-04	0.820	0.820	0.810	0.810	0.566	338,000
2023-01-03	0.800	0.810	0.800	0.800	0.559	240,000
2022-12-30	0.830	0.830	0.800	0.820	0.573	66,000
2022-12-29	0.820	0.820	0.810	0.810	0.566	16,000
2022-12-28	0.800	0.830	0.800	0.830	0.580	496,000
2022-12-23	0.810	0.810	0.800	0.800	0.559	178,000
2022-12-22	0.800	0.800	0.800	0.800	0.559	6,000
2022-12-21	0.810	0.810	0.810	0.810	0.566	0
2022-12-20	0.820	0.820	0.800	0.810	0.566	28,000
2022-12-19	0.820	0.820	0.800	0.800	0.559	32,000
2022-12-16	0.820	0.820	0.800	0.820	0.573	108,000
2022-12-15	0.810	0.820	0.800	0.820	0.573	432,000
2022-12-14	0.800	0.820	0.800	0.820	0.573	36,000
2022-12-13	0.810	0.820	0.800	0.820	0.573	232,000
2022-12-12	0.810	0.810	0.800	0.800	0.559	12,000
2022-12-09	0.800	0.820	0.790	0.810	0.566	158,000
2022-12-08	0.780	0.800	0.750	0.800	0.559	182,000
2022-12-07	0.770	0.770	0.770	0.770	0.538	60,000
2022-12-06	0.770	0.770	0.750	0.760	0.531	48,000
2022-12-05	0.770	0.780	0.770	0.770	0.538	136,000
2022-12-02	0.780	0.780	0.780	0.780	0.545	100,000
2022-12-01	0.770	0.770	0.770	0.770	0.538	52,000
2022-11-30	0.730	0.770	0.720	0.770	0.538	88,000
2022-11-29	0.750	0.750	0.750	0.750	0.524	0
2022-11-28	0.750	0.750	0.740	0.740	0.517	36,000
2022-11-25	0.750	0.760	0.740	0.760	0.531	96,000
2022-11-24	0.750	0.750	0.750	0.750	0.524	0
2022-11-23	0.750	0.750	0.750	0.750	0.524	20,000
2022-11-22	0.750	0.750	0.740	0.740	0.517	42,000
2022-11-21	0.740	0.750	0.740	0.750	0.524	236,000

← NewerPage 16 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.