Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.345	0.350	0.345	0.345	0.336	198,000
2026-07-22	0.350	0.350	0.340	0.350	0.341	288,000
2026-07-21	0.355	0.355	0.350	0.350	0.341	290,000
2026-07-20	0.355	0.355	0.355	0.355	0.346	0
2026-07-17	0.360	0.360	0.350	0.350	0.341	254,000
2026-07-16	0.360	0.360	0.360	0.360	0.351	70,000
2026-07-15	0.345	0.355	0.345	0.355	0.346	12,000
2026-07-14	0.350	0.350	0.350	0.350	0.341	0
2026-07-13	0.350	0.350	0.350	0.350	0.341	30,000
2026-07-10	0.350	0.350	0.350	0.350	0.341	0
2026-07-09	0.350	0.350	0.350	0.350	0.341	24,000
2026-07-08	0.350	0.355	0.350	0.350	0.341	182,000
2026-07-07	0.350	0.355	0.350	0.355	0.346	606,000
2026-07-06	0.350	0.350	0.345	0.345	0.336	6,000
2026-07-03	0.350	0.350	0.345	0.345	0.336	274,000
2026-07-02	0.340	0.340	0.340	0.340	0.331	26,000
2026-06-30	0.345	0.345	0.335	0.340	0.331	1,094,000
2026-06-29	0.340	0.360	0.340	0.345	0.336	618,000
2026-06-26	0.335	0.335	0.325	0.335	0.327	854,000
2026-06-25	0.335	0.340	0.335	0.335	0.327	550,000
2026-06-24	0.335	0.345	0.335	0.340	0.331	1,344,000
2026-06-23	0.340	0.340	0.335	0.335	0.327	1,010,000
2026-06-22	0.335	0.335	0.335	0.335	0.327	594,000
2026-06-18	0.340	0.340	0.335	0.340	0.331	2,722,000
2026-06-17	0.340	0.340	0.340	0.340	0.331	250,000
2026-06-16	0.345	0.350	0.340	0.345	0.336	500,000
2026-06-15	0.340	0.340	0.340	0.340	0.331	0
2026-06-12	0.345	0.345	0.340	0.340	0.331	802,000
2026-06-11	0.340	0.340	0.335	0.340	0.331	1,262,000
2026-06-10	0.340	0.340	0.335	0.335	0.327	378,000
2026-06-09	0.340	0.345	0.340	0.340	0.331	316,000
2026-06-08	0.335	0.345	0.330	0.340	0.331	896,000
2026-06-05	0.340	0.340	0.335	0.335	0.327	432,000
2026-06-04	0.340	0.340	0.335	0.335	0.327	1,208,000
2026-06-03	0.340	0.345	0.340	0.340	0.331	1,412,000
2026-06-02	0.345	0.345	0.340	0.340	0.331	60,000
2026-06-01	0.340	0.340	0.340	0.340	0.331	470,000
2026-05-29	0.345	0.345	0.340	0.340	0.331	502,000
2026-05-28	0.345	0.345	0.340	0.340	0.331	304,000
2026-05-27	0.345	0.350	0.345	0.350	0.341	330,000
2026-05-26	0.350	0.350	0.345	0.345	0.336	472,000
2026-05-22	0.355	0.355	0.350	0.350	0.341	1,218,000
2026-05-21	0.355	0.355	0.350	0.350	0.341	458,000
2026-05-20	0.355	0.355	0.355	0.355	0.346	0
2026-05-19	0.350	0.360	0.350	0.355	0.346	984,000
2026-05-18	0.350	0.350	0.345	0.350	0.341	568,000
2026-05-15	0.385	0.385	0.375	0.380	0.341	778,000
2026-05-14	0.380	0.385	0.375	0.375	0.337	956,000
2026-05-13	0.375	0.380	0.375	0.380	0.341	294,000
2026-05-12	0.385	0.385	0.375	0.380	0.341	2,410,000
2026-05-11	0.390	0.390	0.385	0.385	0.346	366,000
2026-05-08	0.390	0.390	0.385	0.385	0.346	14,253
2026-05-07	0.385	0.390	0.385	0.390	0.350	354,000
2026-05-06	0.385	0.395	0.385	0.390	0.350	1,900,000
2026-05-05	0.390	0.390	0.385	0.385	0.346	634,000
2026-05-04	0.385	0.385	0.385	0.385	0.346	10,000
2026-04-30	0.390	0.390	0.385	0.385	0.346	30,000
2026-04-29	0.385	0.390	0.385	0.390	0.350	166,000
2026-04-28	0.390	0.390	0.385	0.385	0.346	52,000
2026-04-27	0.385	0.390	0.380	0.385	0.346	614,000

← NewerPage 2 of 21 · 1,230 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.