Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.246	0.249	0.246	0.248	0.208	422,000
2025-05-06	0.248	0.250	0.245	0.247	0.207	2,346,000
2025-05-02	0.250	0.250	0.248	0.248	0.208	1,358,000
2025-04-30	0.250	0.265	0.248	0.249	0.208	12,078,000
2025-04-29	0.260	0.340	0.220	0.250	0.209	27,332,000
2025-04-28	0.255	0.260	0.255	0.255	0.213	254,000
2025-04-25	0.255	0.265	0.255	0.255	0.213	400,000
2025-04-24	0.260	0.260	0.255	0.255	0.213	294,000
2025-04-23	0.260	0.270	0.255	0.255	0.213	1,446,000
2025-04-22	0.260	0.260	0.260	0.260	0.218	262,000
2025-04-17	0.260	0.265	0.260	0.260	0.218	430,000
2025-04-16	0.255	0.265	0.255	0.265	0.222	110,000
2025-04-15	0.260	0.270	0.255	0.255	0.213	904,000
2025-04-14	0.260	0.270	0.255	0.260	0.218	2,248,000
2025-04-11	0.265	0.275	0.255	0.265	0.222	2,086,000
2025-04-10	0.255	0.265	0.250	0.265	0.222	4,622,000
2025-04-09	0.255	0.265	0.244	0.250	0.209	1,988,000
2025-04-08	0.265	0.270	0.250	0.260	0.218	3,952,000
2025-04-07	0.290	0.290	0.260	0.260	0.218	1,450,000
2025-04-03	0.310	0.310	0.295	0.295	0.247	2,508,000
2025-04-02	0.310	0.310	0.310	0.310	0.259	0
2025-04-01	0.320	0.320	0.310	0.310	0.259	1,228,000
2025-03-31	0.310	0.310	0.310	0.310	0.259	38,000
2025-03-28	0.320	0.320	0.310	0.310	0.259	44,000
2025-03-27	0.320	0.325	0.315	0.315	0.264	996,000
2025-03-26	0.320	0.320	0.315	0.320	0.268	16,000
2025-03-25	0.320	0.320	0.315	0.320	0.268	618,000
2025-03-24	0.315	0.325	0.310	0.325	0.272	452,000
2025-03-21	0.320	0.320	0.315	0.320	0.268	668,000
2025-03-20	0.325	0.325	0.320	0.325	0.272	208,000
2025-03-19	0.325	0.330	0.320	0.320	0.268	206,000
2025-03-18	0.325	0.330	0.320	0.320	0.268	632,000
2025-03-17	0.340	0.340	0.320	0.320	0.268	258,000
2025-03-14	0.325	0.325	0.325	0.325	0.272	0
2025-03-13	0.325	0.330	0.325	0.325	0.272	472,000
2025-03-12	0.320	0.325	0.320	0.320	0.268	294,000
2025-03-11	0.320	0.320	0.320	0.320	0.268	286,000
2025-03-10	0.320	0.325	0.320	0.320	0.268	84,000
2025-03-07	0.320	0.325	0.315	0.320	0.268	648,000
2025-03-06	0.320	0.320	0.315	0.315	0.264	98,000
2025-03-05	0.315	0.315	0.315	0.315	0.264	32,000
2025-03-04	0.310	0.315	0.310	0.315	0.264	54,000
2025-03-03	0.325	0.325	0.315	0.320	0.268	922,000
2025-02-28	0.320	0.320	0.315	0.320	0.268	332,000
2025-02-27	0.325	0.325	0.315	0.320	0.268	574,000
2025-02-26	0.350	0.350	0.320	0.325	0.272	374,000
2025-02-25	0.320	0.340	0.320	0.320	0.268	104,000
2025-02-24	0.335	0.335	0.320	0.320	0.268	260,000
2025-02-21	0.340	0.345	0.320	0.330	0.276	412,000
2025-02-20	0.320	0.335	0.315	0.320	0.268	284,000
2025-02-19	0.320	0.330	0.315	0.320	0.268	444,000
2025-02-18	0.325	0.340	0.315	0.320	0.268	2,008,000
2025-02-17	0.340	0.340	0.320	0.325	0.272	1,402,000
2025-02-14	0.345	0.345	0.330	0.340	0.285	790,000
2025-02-13	0.365	0.365	0.345	0.345	0.289	2,732,000
2025-02-12	0.365	0.370	0.365	0.365	0.305	1,550,000
2025-02-11	0.375	0.375	0.365	0.375	0.314	1,046,000
2025-02-10	0.385	0.385	0.375	0.375	0.314	412,000
2025-02-07	0.385	0.385	0.380	0.385	0.322	556,000
2025-02-06	0.385	0.395	0.385	0.385	0.322	782,000

← NewerPage 7 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.