Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.760	0.760	0.750	0.750	0.524	130,000
2022-11-17	0.740	0.760	0.720	0.750	0.524	34,000
2022-11-16	0.750	0.750	0.740	0.750	0.524	26,000
2022-11-15	0.730	0.760	0.730	0.750	0.524	106,000
2022-11-14	0.740	0.740	0.730	0.730	0.510	330,000
2022-11-11	0.720	0.740	0.720	0.740	0.517	214,000
2022-11-10	0.730	0.730	0.730	0.730	0.510	2,000
2022-11-09	0.730	0.740	0.730	0.740	0.517	6,000
2022-11-08	0.750	0.750	0.750	0.750	0.524	0
2022-11-07	0.760	0.770	0.740	0.750	0.524	40,000
2022-11-04	0.750	0.750	0.710	0.750	0.524	408,000
2022-11-03	0.740	0.740	0.740	0.740	0.517	48,000
2022-11-02	0.750	0.750	0.750	0.750	0.524	0
2022-11-01	0.750	0.750	0.750	0.750	0.524	0
2022-10-31	0.740	0.760	0.730	0.750	0.524	200,000
2022-10-28	0.740	0.740	0.740	0.740	0.517	6,000
2022-10-27	0.760	0.780	0.740	0.760	0.531	76,000
2022-10-26	0.740	0.750	0.740	0.740	0.517	20,000
2022-10-25	0.750	0.760	0.730	0.760	0.531	38,000
2022-10-24	0.750	0.760	0.730	0.750	0.524	404,000
2022-10-21	0.760	0.760	0.760	0.760	0.531	0
2022-10-20	0.760	0.760	0.760	0.760	0.531	0
2022-10-19	0.760	0.760	0.760	0.760	0.531	108,000
2022-10-18	0.770	0.770	0.760	0.760	0.531	6,000
2022-10-17	0.780	0.780	0.780	0.780	0.545	0
2022-10-14	0.780	0.780	0.780	0.780	0.545	82,000
2022-10-13	0.750	0.780	0.740	0.780	0.545	30,000
2022-10-12	0.760	0.770	0.760	0.770	0.538	18,000
2022-10-11	0.790	0.790	0.760	0.780	0.545	22,000
2022-10-10	0.800	0.820	0.750	0.790	0.552	126,000
2022-10-07	0.780	0.790	0.780	0.790	0.552	76,000
2022-10-06	0.800	0.800	0.780	0.790	0.552	54,000
2022-10-05	0.810	0.820	0.790	0.790	0.552	150,000
2022-10-03	0.800	0.810	0.780	0.780	0.545	76,000
2022-09-30	0.800	0.820	0.760	0.820	0.573	82,000
2022-09-29	0.800	0.820	0.790	0.810	0.566	138,000
2022-09-28	0.780	0.800	0.770	0.800	0.559	52,000
2022-09-27	0.810	0.810	0.760	0.810	0.566	32,000
2022-09-26	0.800	0.820	0.800	0.810	0.566	394,000
2022-09-23	0.820	0.830	0.820	0.820	0.573	46,000
2022-09-22	0.820	0.820	0.820	0.820	0.573	0
2022-09-21	0.820	0.820	0.810	0.820	0.573	74,000
2022-09-20	0.810	0.830	0.810	0.830	0.580	26,000
2022-09-19	0.810	0.830	0.800	0.820	0.573	62,000
2022-09-16	0.820	0.840	0.800	0.830	0.580	146,000
2022-09-15	0.830	0.840	0.820	0.820	0.573	56,000
2022-09-14	0.840	0.840	0.840	0.840	0.587	52,000
2022-09-13	0.840	0.840	0.840	0.840	0.587	250,000
2022-09-09	0.830	0.840	0.820	0.840	0.587	70,000
2022-09-08	0.840	0.850	0.820	0.830	0.580	104,000
2022-09-07	0.830	0.830	0.830	0.830	0.580	0
2022-09-06	0.830	0.830	0.830	0.830	0.580	22,000
2022-09-05	0.820	0.820	0.820	0.820	0.573	28,000
2022-09-02	0.820	0.830	0.820	0.830	0.580	12,000
2022-09-01	0.830	0.840	0.830	0.830	0.580	124,000
2022-08-31	0.840	0.840	0.840	0.840	0.587	70,000
2022-08-30	0.830	0.830	0.830	0.830	0.580	186,000
2022-08-29	0.850	0.850	0.850	0.850	0.594	62,000
2022-08-26	0.840	0.850	0.840	0.850	0.594	204,000
2022-08-25	0.840	0.840	0.840	0.840	0.587	226,000

← NewerPage 17 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.