Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.850	0.860	0.850	0.860	0.587	36,000
2022-08-23	0.830	0.870	0.830	0.860	0.587	60,000
2022-08-22	0.840	0.860	0.840	0.840	0.573	12,000
2022-08-19	0.850	0.870	0.840	0.840	0.573	234,000
2022-08-18	0.840	0.880	0.830	0.870	0.594	208,000
2022-08-17	0.840	0.850	0.830	0.840	0.573	194,000
2022-08-16	0.830	0.850	0.830	0.840	0.573	216,000
2022-08-15	0.840	0.850	0.820	0.840	0.573	222,000
2022-08-12	0.860	0.880	0.800	0.840	0.573	2,840,000
2022-08-11	0.900	0.910	0.900	0.900	0.614	242,000
2022-08-10	0.890	0.910	0.890	0.900	0.614	198,000
2022-08-09	0.890	0.900	0.880	0.900	0.614	106,000
2022-08-08	0.910	0.910	0.900	0.910	0.621	64,000
2022-08-05	0.890	0.910	0.890	0.900	0.614	24,000
2022-08-04	0.910	0.910	0.890	0.890	0.607	74,000
2022-08-03	0.880	0.910	0.880	0.890	0.607	26,000
2022-08-02	0.890	0.890	0.870	0.890	0.607	244,000
2022-08-01	0.890	0.910	0.880	0.900	0.614	104,000
2022-07-29	0.900	0.900	0.890	0.900	0.614	326,000
2022-07-28	0.900	0.910	0.890	0.890	0.607	236,000
2022-07-27	0.890	0.910	0.890	0.900	0.614	82,000
2022-07-26	0.900	0.910	0.900	0.900	0.614	126,000
2022-07-25	0.900	0.910	0.900	0.900	0.614	28,000
2022-07-22	0.900	0.910	0.900	0.900	0.614	18,000
2022-07-21	0.900	0.910	0.890	0.900	0.614	74,000
2022-07-20	0.890	0.900	0.890	0.900	0.614	28,000
2022-07-19	0.890	0.890	0.890	0.890	0.607	0
2022-07-18	0.880	0.900	0.880	0.890	0.607	114,000
2022-07-15	0.880	0.900	0.880	0.880	0.601	182,000
2022-07-14	0.900	0.900	0.890	0.890	0.607	386,000
2022-07-13	0.890	0.900	0.890	0.900	0.614	44,000
2022-07-12	0.900	0.910	0.900	0.900	0.614	100,000
2022-07-11	0.900	0.900	0.890	0.890	0.607	98,000
2022-07-08	0.900	0.910	0.890	0.900	0.614	34,000
2022-07-07	0.900	0.910	0.890	0.900	0.614	178,000
2022-07-06	0.890	0.910	0.890	0.900	0.614	66,000
2022-07-05	0.900	0.910	0.890	0.900	0.614	122,000
2022-07-04	0.900	0.910	0.890	0.890	0.607	506,000
2022-06-30	0.900	0.900	0.880	0.900	0.614	76,000
2022-06-29	0.900	0.900	0.880	0.900	0.614	280,000
2022-06-28	0.900	0.900	0.900	0.900	0.614	294,000
2022-06-27	0.900	0.900	0.890	0.890	0.607	192,000
2022-06-24	0.880	0.910	0.870	0.910	0.621	542,000
2022-06-23	0.860	0.880	0.860	0.880	0.601	82,000
2022-06-22	0.870	0.880	0.860	0.860	0.587	54,007
2022-06-21	0.870	0.880	0.870	0.870	0.594	276,000
2022-06-20	0.850	0.870	0.850	0.870	0.594	16,000
2022-06-17	0.860	0.870	0.860	0.860	0.587	118,000
2022-06-16	0.870	0.880	0.850	0.870	0.594	138,000
2022-06-15	0.870	0.880	0.870	0.880	0.601	108,000
2022-06-14	0.860	0.870	0.860	0.870	0.594	158,000
2022-06-13	0.860	0.870	0.860	0.860	0.587	160,000
2022-06-10	0.860	0.870	0.860	0.870	0.594	272,000
2022-06-09	0.840	0.860	0.840	0.860	0.587	134,000
2022-06-08	0.840	0.860	0.840	0.850	0.580	120,000
2022-06-07	0.850	0.870	0.850	0.850	0.580	82,000
2022-06-06	0.840	0.870	0.840	0.850	0.580	370,100
2022-06-02	0.850	0.850	0.830	0.850	0.580	146,000
2022-06-01	0.860	0.860	0.850	0.850	0.580	32,000
2022-05-31	0.840	0.860	0.830	0.860	0.587	322,000

← NewerPage 18 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.