Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.330	0.330	0.325	0.325	0.292	830,000
2025-10-24	0.330	0.330	0.325	0.330	0.296	642,000
2025-10-23	0.325	0.325	0.325	0.325	0.292	48,000
2025-10-22	0.330	0.330	0.325	0.325	0.292	240,000
2025-10-21	0.325	0.325	0.325	0.325	0.292	0
2025-10-20	0.320	0.325	0.320	0.325	0.292	300,000
2025-10-17	0.325	0.325	0.320	0.320	0.287	612,000
2025-10-16	0.325	0.325	0.325	0.325	0.292	180,000
2025-10-15	0.325	0.325	0.320	0.325	0.292	3,846,000
2025-10-14	0.325	0.325	0.320	0.325	0.292	134,000
2025-10-13	0.330	0.330	0.320	0.325	0.292	644,000
2025-10-10	0.330	0.330	0.325	0.330	0.296	334,000
2025-10-09	0.330	0.335	0.330	0.330	0.296	2,844,000
2025-10-08	0.330	0.340	0.325	0.340	0.305	364,000
2025-10-06	0.330	0.330	0.330	0.330	0.296	862,000
2025-10-03	0.335	0.335	0.325	0.330	0.296	186,000
2025-10-02	0.330	0.335	0.330	0.335	0.301	542,000
2025-09-30	0.330	0.335	0.330	0.335	0.301	496,000
2025-09-29	0.330	0.330	0.325	0.330	0.296	912,000
2025-09-26	0.330	0.330	0.330	0.330	0.296	98,000
2025-09-25	0.340	0.340	0.330	0.330	0.296	172,000
2025-09-24	0.335	0.340	0.325	0.340	0.305	623,931
2025-09-23	0.335	0.335	0.335	0.335	0.301	0
2025-09-22	0.335	0.340	0.325	0.340	0.305	962,000
2025-09-19	0.330	0.335	0.330	0.335	0.301	872,000
2025-09-18	0.340	0.340	0.330	0.330	0.296	740,000
2025-09-17	0.335	0.340	0.335	0.340	0.305	1,756,000
2025-09-16	0.330	0.330	0.330	0.330	0.296	330,000
2025-09-15	0.330	0.330	0.325	0.325	0.292	392,000
2025-09-12	0.325	0.335	0.325	0.325	0.292	1,656,000
2025-09-11	0.330	0.330	0.325	0.330	0.296	388,000
2025-09-10	0.325	0.335	0.325	0.330	0.296	78,000
2025-09-09	0.330	0.335	0.325	0.335	0.301	534,000
2025-09-08	0.335	0.335	0.335	0.335	0.301	0
2025-09-05	0.335	0.335	0.325	0.335	0.301	1,258,000
2025-09-04	0.335	0.335	0.330	0.335	0.301	524,000
2025-09-03	0.330	0.330	0.330	0.330	0.296	164,000
2025-09-02	0.330	0.335	0.330	0.335	0.301	248,000
2025-09-01	0.335	0.335	0.330	0.330	0.296	7,684,000
2025-08-29	0.335	0.335	0.330	0.330	0.296	820,000
2025-08-28	0.340	0.340	0.330	0.330	0.296	336,000
2025-08-27	0.345	0.350	0.340	0.345	0.301	1,338,000
2025-08-26	0.345	0.350	0.340	0.350	0.305	966,000
2025-08-25	0.350	0.355	0.345	0.345	0.301	164,000
2025-08-22	0.345	0.350	0.345	0.350	0.305	402,000
2025-08-21	0.350	0.350	0.345	0.345	0.301	762,000
2025-08-20	0.355	0.355	0.340	0.345	0.301	1,132,000
2025-08-19	0.355	0.355	0.345	0.355	0.310	348,000
2025-08-18	0.360	0.360	0.345	0.350	0.305	254,000
2025-08-15	0.350	0.355	0.340	0.355	0.310	4,254,000
2025-08-14	0.365	0.370	0.360	0.360	0.314	528,000
2025-08-13	0.365	0.365	0.360	0.360	0.314	192,000
2025-08-12	0.355	0.360	0.355	0.360	0.314	20,000
2025-08-11	0.360	0.360	0.355	0.360	0.314	58,000
2025-08-08	0.355	0.360	0.350	0.360	0.314	1,036,000
2025-08-07	0.360	0.365	0.350	0.355	0.310	2,444,000
2025-08-06	0.355	0.360	0.355	0.355	0.310	180,000
2025-08-05	0.365	0.365	0.360	0.360	0.314	20,000
2025-08-04	0.360	0.360	0.355	0.360	0.314	182,000
2025-08-01	0.360	0.360	0.355	0.360	0.314	804,000

← NewerPage 5 of 21 · 1,231 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.