Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.365	0.365	0.355	0.360	0.314	736,000
2025-07-30	0.360	0.365	0.360	0.365	0.318	292,000
2025-07-29	0.365	0.365	0.360	0.360	0.314	1,286,000
2025-07-28	0.365	0.365	0.355	0.365	0.318	1,182,000
2025-07-25	0.370	0.375	0.365	0.365	0.318	526,000
2025-07-24	0.365	0.370	0.365	0.370	0.323	418,000
2025-07-23	0.370	0.375	0.365	0.365	0.318	1,126,000
2025-07-22	0.370	0.380	0.370	0.375	0.327	1,824,000
2025-07-21	0.380	0.380	0.370	0.370	0.323	2,108,000
2025-07-18	0.375	0.380	0.365	0.380	0.331	2,004,000
2025-07-17	0.375	0.380	0.375	0.375	0.327	1,732,000
2025-07-16	0.360	0.375	0.360	0.375	0.327	7,636,000
2025-07-15	0.350	0.360	0.345	0.350	0.305	540,000
2025-07-14	0.350	0.350	0.350	0.350	0.305	864,000
2025-07-11	0.355	0.360	0.355	0.355	0.310	616,000
2025-07-10	0.365	0.365	0.355	0.355	0.310	492,000
2025-07-09	0.345	0.365	0.345	0.360	0.314	10,708,000
2025-07-08	0.340	0.345	0.340	0.345	0.301	2,122,000
2025-07-07	0.340	0.345	0.335	0.340	0.296	760,000
2025-07-04	0.340	0.340	0.330	0.330	0.288	520,000
2025-07-03	0.345	0.345	0.335	0.335	0.292	936,000
2025-07-02	0.335	0.340	0.335	0.335	0.292	3,476,000
2025-06-30	0.335	0.340	0.335	0.340	0.296	1,360,000
2025-06-27	0.335	0.340	0.335	0.335	0.292	1,336,000
2025-06-26	0.330	0.335	0.330	0.335	0.292	418,000
2025-06-25	0.330	0.335	0.330	0.330	0.288	482,000
2025-06-24	0.335	0.335	0.330	0.330	0.288	1,056,000
2025-06-23	0.330	0.335	0.325	0.325	0.283	1,150,000
2025-06-20	0.325	0.335	0.325	0.330	0.288	266,000
2025-06-19	0.330	0.330	0.325	0.325	0.283	796,000
2025-06-18	0.325	0.335	0.315	0.335	0.292	5,092,000
2025-06-17	0.340	0.340	0.320	0.325	0.283	3,678,000
2025-06-16	0.355	0.355	0.340	0.345	0.301	4,598,582
2025-06-13	0.355	0.355	0.350	0.355	0.310	5,034,000
2025-06-12	0.350	0.360	0.350	0.355	0.310	2,952,000
2025-06-11	0.345	0.365	0.340	0.355	0.310	12,778,000
2025-06-10	0.335	0.335	0.330	0.335	0.292	708,000
2025-06-09	0.335	0.340	0.335	0.335	0.292	916,000
2025-06-06	0.330	0.340	0.330	0.330	0.288	1,082,000
2025-06-05	0.320	0.330	0.315	0.330	0.288	896,000
2025-06-04	0.320	0.330	0.320	0.330	0.288	1,300,000
2025-06-03	0.315	0.320	0.315	0.320	0.279	1,060,000
2025-06-02	0.295	0.315	0.295	0.305	0.266	4,160,000
2025-05-30	0.295	0.295	0.295	0.295	0.257	990,000
2025-05-29	0.295	0.310	0.295	0.295	0.257	1,988,000
2025-05-28	0.295	0.305	0.295	0.295	0.257	3,046,000
2025-05-27	0.270	0.295	0.270	0.295	0.257	4,612,000
2025-05-26	0.270	0.275	0.265	0.265	0.231	2,916,000
2025-05-23	0.275	0.275	0.265	0.265	0.231	2,449,900
2025-05-22	0.275	0.275	0.265	0.270	0.235	2,586,000
2025-05-21	0.265	0.275	0.260	0.270	0.235	5,676,000
2025-05-20	0.248	0.265	0.248	0.265	0.231	10,502,000
2025-05-19	0.244	0.246	0.241	0.243	0.212	1,206,000
2025-05-16	0.250	0.255	0.248	0.249	0.208	10,124,000
2025-05-15	0.250	0.255	0.250	0.250	0.209	376,000
2025-05-14	0.250	0.255	0.250	0.250	0.209	1,078,000
2025-05-13	0.255	0.260	0.249	0.249	0.208	1,638,000
2025-05-12	0.249	0.255	0.249	0.249	0.208	1,058,000
2025-05-09	0.250	0.265	0.248	0.248	0.208	1,699,103
2025-05-08	0.249	0.250	0.248	0.248	0.208	708,000

← NewerPage 6 of 21 · 1,229 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.