Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.320	0.325	0.320	0.325	0.292	5,034,000
2026-01-21	0.320	0.325	0.320	0.320	0.287	214,000
2026-01-20	0.320	0.320	0.320	0.320	0.287	22,000
2026-01-19	0.320	0.320	0.320	0.320	0.287	284,000
2026-01-16	0.320	0.330	0.320	0.325	0.292	960,000
2026-01-15	0.320	0.325	0.320	0.325	0.292	452,000
2026-01-14	0.325	0.330	0.320	0.320	0.287	1,730,000
2026-01-13	0.320	0.325	0.320	0.320	0.287	32,000
2026-01-12	0.325	0.330	0.325	0.325	0.292	196,000
2026-01-09	0.320	0.330	0.320	0.330	0.296	464,000
2026-01-08	0.325	0.325	0.320	0.325	0.292	1,978,000
2026-01-07	0.320	0.325	0.320	0.320	0.287	438,000
2026-01-06	0.320	0.325	0.320	0.320	0.287	266,000
2026-01-05	0.325	0.325	0.320	0.320	0.287	494,000
2026-01-02	0.320	0.325	0.320	0.320	0.287	474,000
2025-12-31	0.325	0.325	0.325	0.325	0.292	8,000
2025-12-30	0.325	0.325	0.320	0.320	0.287	376,411
2025-12-29	0.330	0.330	0.325	0.325	0.292	90,000
2025-12-24	0.325	0.325	0.325	0.325	0.292	24,000
2025-12-23	0.325	0.330	0.325	0.325	0.292	62,000
2025-12-22	0.320	0.330	0.320	0.330	0.296	342,000
2025-12-19	0.330	0.330	0.320	0.330	0.296	184,000
2025-12-18	0.320	0.330	0.320	0.330	0.296	102,000
2025-12-17	0.325	0.335	0.325	0.330	0.296	240,000
2025-12-16	0.320	0.330	0.320	0.325	0.292	856,000
2025-12-15	0.320	0.325	0.320	0.320	0.287	234,000
2025-12-12	0.325	0.325	0.320	0.320	0.287	54,000
2025-12-11	0.320	0.330	0.320	0.320	0.287	254,000
2025-12-10	0.325	0.325	0.325	0.325	0.292	0
2025-12-09	0.320	0.325	0.320	0.325	0.292	998,000
2025-12-08	0.325	0.325	0.325	0.325	0.292	0
2025-12-05	0.320	0.325	0.320	0.325	0.292	36,000
2025-12-04	0.325	0.325	0.320	0.325	0.292	118,000
2025-12-03	0.320	0.320	0.320	0.320	0.287	8,000
2025-12-02	0.320	0.320	0.320	0.320	0.287	28,000
2025-12-01	0.325	0.325	0.325	0.325	0.292	8,000
2025-11-28	0.325	0.325	0.325	0.325	0.292	88,000
2025-11-27	0.325	0.325	0.325	0.325	0.292	480,000
2025-11-26	0.330	0.330	0.325	0.325	0.292	58,000
2025-11-25	0.325	0.325	0.325	0.325	0.292	120,000
2025-11-24	0.325	0.325	0.325	0.325	0.292	502,000
2025-11-21	0.325	0.325	0.325	0.325	0.292	240,000
2025-11-20	0.325	0.325	0.325	0.325	0.292	186,000
2025-11-19	0.330	0.330	0.330	0.330	0.296	0
2025-11-18	0.330	0.330	0.330	0.330	0.296	86,000
2025-11-17	0.330	0.330	0.330	0.330	0.296	0
2025-11-14	0.325	0.330	0.325	0.330	0.296	152,000
2025-11-13	0.330	0.330	0.325	0.330	0.296	530,000
2025-11-12	0.330	0.330	0.325	0.330	0.296	120,000
2025-11-11	0.325	0.325	0.325	0.325	0.292	276,000
2025-11-10	0.325	0.330	0.325	0.330	0.296	560,000
2025-11-07	0.330	0.330	0.330	0.330	0.296	16,000
2025-11-06	0.330	0.330	0.330	0.330	0.296	126,000
2025-11-05	0.330	0.330	0.325	0.330	0.296	2,388,000
2025-11-04	0.330	0.335	0.325	0.330	0.296	346,000
2025-11-03	0.325	0.330	0.325	0.325	0.292	126,000
2025-10-31	0.325	0.330	0.325	0.330	0.296	240,000
2025-10-30	0.330	0.330	0.325	0.330	0.296	342,000
2025-10-28	0.330	0.330	0.330	0.330	0.296	1,148,000
2025-10-27	0.330	0.330	0.325	0.325	0.292	830,000

← NewerPage 4 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.