Convenience Retail Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.480	0.480	0.480	0.480	0.402	8,000
2024-11-04	0.475	0.480	0.475	0.475	0.397	186,000
2024-11-01	0.490	0.490	0.475	0.475	0.397	284,000
2024-10-31	0.485	0.490	0.480	0.490	0.410	58,000
2024-10-30	0.480	0.480	0.480	0.480	0.402	14,000
2024-10-29	0.485	0.490	0.480	0.480	0.402	280,000
2024-10-28	0.480	0.495	0.480	0.495	0.414	118,000
2024-10-25	0.485	0.485	0.480	0.480	0.402	78,000
2024-10-24	0.485	0.490	0.480	0.485	0.406	442,000
2024-10-23	0.490	0.490	0.480	0.490	0.410	70,000
2024-10-22	0.485	0.490	0.470	0.490	0.410	822,000
2024-10-21	0.510	0.510	0.470	0.485	0.406	2,556,000
2024-10-18	0.510	0.510	0.500	0.510	0.427	172,000
2024-10-17	0.520	0.530	0.500	0.510	0.427	1,370,000
2024-10-16	0.520	0.530	0.510	0.510	0.427	480,000
2024-10-15	0.530	0.540	0.520	0.520	0.435	454,000
2024-10-14	0.540	0.540	0.530	0.530	0.444	156,000
2024-10-10	0.540	0.560	0.520	0.530	0.444	2,020,000
2024-10-09	0.520	0.540	0.520	0.540	0.452	416,000
2024-10-08	0.530	0.530	0.500	0.520	0.435	1,114,000
2024-10-07	0.550	0.560	0.540	0.540	0.452	1,376,000
2024-10-04	0.540	0.560	0.540	0.550	0.460	378,000
2024-10-03	0.550	0.550	0.540	0.550	0.460	206,000
2024-10-02	0.540	0.550	0.540	0.550	0.460	1,184,000
2024-09-30	0.550	0.560	0.540	0.550	0.460	466,000
2024-09-27	0.540	0.590	0.540	0.550	0.460	462,000
2024-09-26	0.550	0.550	0.540	0.540	0.452	30,000
2024-09-25	0.550	0.550	0.540	0.540	0.452	284,000
2024-09-24	0.540	0.550	0.530	0.540	0.452	170,000
2024-09-23	0.550	0.550	0.540	0.540	0.452	4,483
2024-09-20	0.550	0.550	0.540	0.540	0.452	38,000
2024-09-19	0.550	0.550	0.540	0.550	0.460	54,000
2024-09-17	0.550	0.570	0.530	0.550	0.460	120,000
2024-09-16	0.540	0.540	0.540	0.540	0.452	32,000
2024-09-13	0.540	0.540	0.530	0.540	0.452	44,000
2024-09-12	0.530	0.540	0.530	0.540	0.452	108,000
2024-09-11	0.540	0.540	0.530	0.530	0.444	34,000
2024-09-10	0.540	0.540	0.530	0.530	0.444	94,000
2024-09-09	0.530	0.530	0.530	0.530	0.444	12,000
2024-09-05	0.540	0.550	0.540	0.550	0.460	94,000
2024-09-04	0.550	0.550	0.550	0.550	0.460	0
2024-09-03	0.550	0.550	0.550	0.550	0.460	0
2024-09-02	0.540	0.570	0.530	0.550	0.460	48,000
2024-08-30	0.540	0.550	0.530	0.540	0.452	18,000
2024-08-29	0.540	0.550	0.530	0.530	0.444	84,000
2024-08-28	0.560	0.560	0.550	0.560	0.452	60,000
2024-08-27	0.560	0.560	0.550	0.550	0.444	1,580,000
2024-08-26	0.550	0.550	0.550	0.550	0.444	92,000
2024-08-23	0.560	0.560	0.550	0.550	0.444	48,000
2024-08-22	0.550	0.560	0.550	0.560	0.452	14,000
2024-08-21	0.560	0.560	0.550	0.560	0.452	516,000
2024-08-20	0.560	0.590	0.550	0.560	0.452	1,184,000
2024-08-19	0.550	0.560	0.550	0.560	0.452	300,000
2024-08-16	0.560	0.570	0.550	0.550	0.444	70,000
2024-08-15	0.550	0.580	0.550	0.560	0.452	308,000
2024-08-14	0.550	0.570	0.550	0.550	0.444	14,000
2024-08-13	0.550	0.550	0.550	0.550	0.444	12,000
2024-08-12	0.560	0.560	0.550	0.550	0.444	42,000
2024-08-09	0.550	0.550	0.550	0.550	0.444	102,000
2024-08-08	0.550	0.560	0.550	0.550	0.444	70,000

← NewerPage 9 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.