Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.740	0.750	0.740	0.750	0.483	452,000
2022-02-25	0.740	0.740	0.740	0.740	0.477	666,000
2022-02-24	0.740	0.750	0.740	0.740	0.477	138,000
2022-02-23	0.750	0.760	0.750	0.750	0.483	36,000
2022-02-22	0.740	0.750	0.740	0.750	0.483	52,000
2022-02-21	0.750	0.760	0.740	0.750	0.483	208,000
2022-02-18	0.750	0.750	0.740	0.750	0.483	72,000
2022-02-17	0.740	0.750	0.740	0.750	0.483	134,000
2022-02-16	0.750	0.760	0.750	0.750	0.483	182,000
2022-02-15	0.740	0.750	0.740	0.750	0.483	86,000
2022-02-14	0.740	0.750	0.740	0.740	0.477	194,000
2022-02-11	0.740	0.750	0.740	0.750	0.483	100,000
2022-02-10	0.750	0.750	0.750	0.750	0.483	42,125
2022-02-09	0.740	0.760	0.740	0.750	0.483	490,000
2022-02-08	0.750	0.750	0.750	0.750	0.483	242,000
2022-02-07	0.750	0.750	0.740	0.750	0.483	194,000
2022-02-04	0.740	0.750	0.740	0.750	0.483	718,000
2022-01-31	0.750	0.750	0.750	0.750	0.483	34,000
2022-01-28	0.740	0.750	0.740	0.750	0.483	142,000
2022-01-27	0.740	0.740	0.730	0.740	0.477	364,000
2022-01-26	0.740	0.750	0.740	0.740	0.477	118,000
2022-01-25	0.760	0.760	0.740	0.750	0.483	300,000
2022-01-24	0.740	0.760	0.740	0.760	0.490	54,000
2022-01-21	0.740	0.750	0.740	0.750	0.483	642,000
2022-01-20	0.740	0.750	0.740	0.750	0.483	474,000
2022-01-19	0.750	0.750	0.730	0.740	0.477	186,000
2022-01-18	0.740	0.740	0.730	0.740	0.477	218,000
2022-01-17	0.730	0.750	0.730	0.750	0.483	44,000
2022-01-14	0.750	0.750	0.740	0.750	0.483	56,000
2022-01-13	0.730	0.750	0.730	0.740	0.477	64,000
2022-01-12	0.740	0.750	0.740	0.750	0.483	398,000
2022-01-11	0.740	0.740	0.730	0.740	0.477	958,000
2022-01-10	0.730	0.740	0.730	0.730	0.471	16,000
2022-01-07	0.730	0.740	0.730	0.740	0.477	80,794
2022-01-06	0.730	0.740	0.730	0.740	0.477	228,000
2022-01-05	0.730	0.740	0.730	0.740	0.477	740,000
2022-01-04	0.740	0.740	0.730	0.730	0.471	124,000
2022-01-03	0.740	0.750	0.730	0.740	0.477	602,000
2021-12-31	0.750	0.750	0.740	0.750	0.483	202,000
2021-12-30	0.740	0.750	0.740	0.750	0.483	1,192,000
2021-12-29	0.750	0.750	0.740	0.750	0.483	434,000
2021-12-28	0.740	0.750	0.740	0.750	0.483	42,000
2021-12-24	0.740	0.740	0.740	0.740	0.477	90,000
2021-12-23	0.740	0.750	0.740	0.740	0.477	660,000
2021-12-22	0.750	0.760	0.740	0.740	0.477	740,000
2021-12-21	0.750	0.750	0.740	0.750	0.483	310,000
2021-12-20	0.750	0.760	0.750	0.750	0.483	46,000
2021-12-17	0.760	0.760	0.740	0.750	0.483	834,000
2021-12-16	0.760	0.760	0.750	0.760	0.490	10,000
2021-12-15	0.760	0.760	0.750	0.750	0.483	10,000
2021-12-14	0.750	0.760	0.750	0.760	0.490	48,000
2021-12-13	0.770	0.770	0.760	0.760	0.490	796,000
2021-12-10	0.750	0.760	0.740	0.750	0.483	1,486,000
2021-12-09	0.750	0.770	0.750	0.750	0.483	102,000
2021-12-08	0.760	0.770	0.750	0.750	0.483	40,000
2021-12-07	0.750	0.770	0.750	0.770	0.496	396,772
2021-12-06	0.750	0.760	0.750	0.750	0.483	232,000
2021-12-03	0.770	0.770	0.750	0.750	0.483	776,000
2021-12-02	0.770	0.870	0.760	0.760	0.490	3,304,000
2021-12-01	0.770	0.770	0.760	0.770	0.496	196,000

← NewerPage 20 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.