Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.395	0.400	0.385	0.385	0.322	512,000
2025-02-04	0.395	0.395	0.395	0.395	0.331	4,000
2025-02-03	0.405	0.405	0.390	0.395	0.331	468,000
2025-01-28	0.385	0.390	0.385	0.390	0.326	26,000
2025-01-27	0.390	0.410	0.385	0.385	0.322	290,000
2025-01-24	0.395	0.400	0.390	0.390	0.326	1,492,000
2025-01-23	0.405	0.405	0.405	0.405	0.339	154,000
2025-01-22	0.405	0.415	0.405	0.405	0.339	126,000
2025-01-21	0.415	0.415	0.410	0.415	0.347	450,000
2025-01-20	0.410	0.415	0.410	0.410	0.343	470,000
2025-01-17	0.410	0.410	0.410	0.410	0.343	220,000
2025-01-16	0.405	0.410	0.405	0.410	0.343	42,000
2025-01-15	0.410	0.415	0.410	0.410	0.343	52,000
2025-01-14	0.405	0.405	0.405	0.405	0.339	12,000
2025-01-13	0.405	0.405	0.405	0.405	0.339	108,000
2025-01-10	0.415	0.415	0.405	0.405	0.339	32,000
2025-01-09	0.410	0.410	0.410	0.410	0.343	584,000
2025-01-08	0.415	0.415	0.410	0.410	0.343	34,000
2025-01-07	0.410	0.415	0.410	0.415	0.347	84,000
2025-01-06	0.410	0.410	0.405	0.410	0.343	228,000
2025-01-03	0.410	0.415	0.405	0.410	0.343	56,000
2025-01-02	0.415	0.415	0.410	0.415	0.347	78,000
2024-12-31	0.410	0.410	0.410	0.410	0.343	0
2024-12-30	0.410	0.410	0.410	0.410	0.343	0
2024-12-27	0.410	0.410	0.410	0.410	0.343	106,000
2024-12-24	0.410	0.410	0.410	0.410	0.343	0
2024-12-23	0.410	0.410	0.410	0.410	0.343	12,000
2024-12-20	0.420	0.420	0.405	0.410	0.343	54,000
2024-12-19	0.415	0.415	0.400	0.410	0.343	174,000
2024-12-18	0.415	0.415	0.410	0.415	0.347	76,000
2024-12-17	0.405	0.420	0.400	0.410	0.343	346,000
2024-12-16	0.410	0.410	0.410	0.410	0.343	6,000
2024-12-13	0.415	0.415	0.410	0.410	0.343	568,000
2024-12-12	0.415	0.415	0.410	0.415	0.347	450,000
2024-12-11	0.430	0.435	0.405	0.415	0.347	2,434,000
2024-12-10	0.430	0.435	0.430	0.435	0.364	90,000
2024-12-09	0.430	0.430	0.420	0.430	0.360	364,000
2024-12-06	0.440	0.440	0.420	0.435	0.364	950,000
2024-12-05	0.440	0.440	0.435	0.435	0.364	234,000
2024-12-04	0.435	0.435	0.435	0.435	0.364	10,000
2024-12-03	0.435	0.435	0.435	0.435	0.364	514,000
2024-12-02	0.435	0.435	0.435	0.435	0.364	88,000
2024-11-29	0.440	0.440	0.425	0.440	0.368	538,000
2024-11-28	0.435	0.440	0.430	0.440	0.368	662,000
2024-11-27	0.440	0.440	0.430	0.435	0.364	184,000
2024-11-26	0.435	0.445	0.420	0.445	0.372	586,000
2024-11-25	0.440	0.440	0.430	0.435	0.364	1,268,000
2024-11-22	0.460	0.460	0.445	0.445	0.372	1,076,000
2024-11-21	0.460	0.460	0.460	0.460	0.385	0
2024-11-20	0.465	0.465	0.460	0.460	0.385	238,000
2024-11-19	0.460	0.470	0.460	0.470	0.393	134,000
2024-11-18	0.460	0.460	0.460	0.460	0.385	52,000
2024-11-15	0.470	0.470	0.460	0.460	0.385	516,000
2024-11-14	0.475	0.475	0.465	0.470	0.393	82,000
2024-11-13	0.470	0.480	0.470	0.480	0.402	100,000
2024-11-12	0.470	0.475	0.465	0.470	0.393	90,000
2024-11-11	0.475	0.475	0.465	0.470	0.393	388,000
2024-11-08	0.480	0.480	0.470	0.470	0.393	1,192,000
2024-11-07	0.480	0.480	0.475	0.480	0.402	88,000
2024-11-06	0.475	0.495	0.475	0.480	0.402	1,162,000

← NewerPage 8 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.