Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.850	0.860	0.830	0.860	0.587	298,000
2022-05-27	0.910	0.910	0.890	0.900	0.580	1,520,000
2022-05-26	0.890	0.920	0.880	0.910	0.587	772,000
2022-05-25	0.890	0.890	0.890	0.890	0.574	622,000
2022-05-24	0.890	0.900	0.890	0.890	0.574	778,000
2022-05-23	0.900	0.900	0.900	0.900	0.580	240,000
2022-05-20	0.910	0.910	0.890	0.900	0.580	190,000
2022-05-19	0.890	0.920	0.890	0.910	0.587	94,000
2022-05-18	0.900	0.910	0.890	0.900	0.580	584,000
2022-05-17	0.900	0.920	0.900	0.920	0.593	52,000
2022-05-16	0.910	0.910	0.910	0.910	0.587	58,000
2022-05-13	0.900	0.910	0.900	0.910	0.587	236,000
2022-05-12	0.910	0.920	0.910	0.910	0.587	364,000
2022-05-11	0.920	0.920	0.910	0.910	0.587	124,000
2022-05-10	0.920	0.940	0.920	0.930	0.599	144,000
2022-05-06	0.920	0.930	0.920	0.920	0.593	52,000
2022-05-05	0.930	0.930	0.910	0.930	0.599	258,000
2022-05-04	0.920	0.940	0.920	0.930	0.599	44,000
2022-05-03	0.940	0.950	0.920	0.920	0.593	156,000
2022-04-29	0.920	0.940	0.920	0.940	0.606	438,000
2022-04-28	0.920	0.960	0.920	0.940	0.606	622,000
2022-04-27	0.920	0.920	0.910	0.920	0.593	272,000
2022-04-26	0.920	0.930	0.910	0.920	0.593	222,000
2022-04-25	0.930	0.940	0.920	0.940	0.606	206,000
2022-04-22	0.940	0.940	0.930	0.940	0.606	80,000
2022-04-21	0.930	0.940	0.930	0.940	0.606	98,000
2022-04-20	0.920	0.940	0.920	0.940	0.606	384,000
2022-04-19	0.950	0.950	0.930	0.940	0.606	416,000
2022-04-14	0.940	0.950	0.930	0.950	0.612	44,000
2022-04-13	0.930	0.970	0.920	0.960	0.619	468,000
2022-04-12	0.940	0.950	0.940	0.940	0.606	70,000
2022-04-11	0.930	0.950	0.930	0.940	0.606	300,000
2022-04-08	0.950	0.970	0.950	0.960	0.619	160,000
2022-04-07	0.980	0.990	0.970	0.970	0.625	428,000
2022-04-06	0.970	0.980	0.970	0.970	0.625	232,000
2022-04-04	0.980	0.980	0.950	0.970	0.625	590,000
2022-04-01	1.000	1.000	0.930	0.970	0.625	378,000
2022-03-31	1.010	1.010	0.970	1.000	0.645	488,000
2022-03-30	1.000	1.010	0.960	1.010	0.651	980,000
2022-03-29	0.980	0.990	0.970	0.990	0.638	848,000
2022-03-28	0.980	1.060	0.900	0.970	0.625	4,868,000
2022-03-25	0.900	0.960	0.890	0.960	0.619	5,228,000
2022-03-24	0.860	0.910	0.830	0.900	0.580	2,844,000
2022-03-23	0.820	0.870	0.810	0.860	0.554	4,182,000
2022-03-22	0.800	0.850	0.800	0.820	0.529	3,820,000
2022-03-21	0.790	0.810	0.790	0.800	0.516	2,340,000
2022-03-18	0.770	0.780	0.760	0.780	0.503	2,474,000
2022-03-17	0.730	0.750	0.700	0.730	0.471	1,292,000
2022-03-16	0.700	0.730	0.700	0.720	0.464	252,000
2022-03-15	0.720	0.720	0.690	0.710	0.458	716,000
2022-03-14	0.730	0.740	0.720	0.730	0.471	78,000
2022-03-11	0.720	0.740	0.720	0.730	0.471	202,000
2022-03-10	0.730	0.740	0.730	0.730	0.471	44,000
2022-03-09	0.720	0.740	0.720	0.720	0.464	276,000
2022-03-08	0.730	0.740	0.720	0.720	0.464	246,000
2022-03-07	0.740	0.750	0.720	0.740	0.477	868,125
2022-03-04	0.740	0.750	0.740	0.740	0.477	216,000
2022-03-03	0.730	0.750	0.730	0.750	0.483	596,000
2022-03-02	0.740	0.750	0.740	0.740	0.477	76,000
2022-03-01	0.740	0.750	0.730	0.740	0.477	654,000

← NewerPage 19 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.