Cafe De Coral Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	12.000	12.380	11.860	12.240	9.543	1,198,010
2022-02-28	12.780	12.780	11.900	11.980	9.341	1,664,000
2022-02-25	12.840	12.860	12.780	12.800	9.980	150,000
2022-02-24	13.180	13.180	12.760	12.800	9.980	508,037
2022-02-23	13.040	13.260	12.920	13.180	10.276	690,000
2022-02-22	13.180	13.180	12.960	12.960	10.105	568,000
2022-02-21	13.180	13.180	13.080	13.160	10.261	264,000
2022-02-18	13.180	13.180	13.100	13.180	10.276	181,000
2022-02-17	13.200	13.200	13.120	13.140	10.245	289,000
2022-02-16	13.180	13.180	13.100	13.140	10.245	379,150
2022-02-15	13.080	13.140	13.060	13.100	10.214	300,005
2022-02-14	13.140	13.180	13.060	13.080	10.198	348,000
2022-02-11	13.180	13.200	13.120	13.160	10.261	706,830
2022-02-10	13.300	13.300	13.160	13.180	10.276	527,450
2022-02-09	13.360	13.360	13.160	13.300	10.370	1,358,000
2022-02-08	13.180	13.300	13.180	13.280	10.354	187,728
2022-02-07	13.300	13.300	13.180	13.200	10.292	844,000
2022-02-04	13.220	13.360	13.220	13.300	10.370	310,000
2022-01-31	13.300	13.340	13.220	13.220	10.308	176,000
2022-01-28	13.380	13.380	13.300	13.300	10.370	172,000
2022-01-27	13.560	13.560	13.300	13.300	10.370	798,000
2022-01-26	13.560	13.660	13.500	13.600	10.604	1,723,046
2022-01-25	13.600	13.600	13.400	13.460	10.495	794,000
2022-01-24	13.580	13.660	13.480	13.560	10.573	701,309
2022-01-21	13.660	13.700	13.640	13.660	10.651	146,412
2022-01-20	13.700	13.700	13.620	13.660	10.651	420,800
2022-01-19	13.700	13.720	13.600	13.600	10.604	236,000
2022-01-18	13.740	13.780	13.640	13.640	10.635	282,000
2022-01-17	13.720	13.720	13.640	13.680	10.666	154,000
2022-01-14	13.700	13.800	13.640	13.680	10.666	218,000
2022-01-13	13.800	13.800	13.660	13.660	10.651	144,000
2022-01-12	13.600	13.740	13.600	13.700	10.682	330,000
2022-01-11	13.760	13.780	13.520	13.680	10.666	564,129
2022-01-10	13.740	13.800	13.680	13.700	10.682	176,000
2022-01-07	13.760	13.820	13.640	13.660	10.651	256,035
2022-01-06	13.800	13.800	13.520	13.680	10.666	334,000
2022-01-05	14.100	14.100	13.660	13.820	10.775	496,320
2022-01-04	13.800	14.100	13.780	14.100	10.994	258,000
2022-01-03	13.880	13.900	13.780	13.780	10.744	124,000
2021-12-31	14.100	14.120	13.900	13.900	10.838	186,000
2021-12-30	14.080	14.080	13.940	14.040	10.947	174,101
2021-12-29	13.920	14.020	13.820	14.020	10.931	172,156
2021-12-28	13.720	13.980	13.720	13.980	10.900	202,000
2021-12-24	13.900	13.900	13.760	13.840	10.791	24,000
2021-12-23	13.660	13.820	13.620	13.820	10.775	62,000
2021-12-22	13.840	13.880	13.800	13.840	10.791	174,000
2021-12-21	13.480	13.740	13.480	13.740	10.713	226,036
2021-12-20	13.520	13.540	13.480	13.480	10.510	110,000
2021-12-17	13.700	13.780	13.520	13.520	10.541	532,000
2021-12-16	13.900	13.900	13.740	13.740	10.713	219,500
2021-12-15	13.840	13.960	13.820	13.900	10.838	96,550
2021-12-14	13.880	14.100	13.840	14.000	10.916	710,000
2021-12-13	13.900	14.120	13.800	14.120	11.009	606,995
2021-12-10	13.900	14.000	13.880	14.000	10.838	130,031
2021-12-09	14.040	14.040	13.880	14.000	10.838	302,000
2021-12-08	13.740	14.080	13.740	14.040	10.869	431,754
2021-12-07	13.640	13.840	13.640	13.740	10.637	219,515
2021-12-06	13.800	13.800	13.580	13.620	10.544	139,619
2021-12-03	13.540	13.860	13.520	13.800	10.683	494,272
2021-12-02	13.600	13.660	13.520	13.520	10.466	523,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.3000 HKD
2025-12-10	0.1000 HKD
2025-08-22	0.2500 HKD
2024-12-11	0.1500 HKD
2024-09-10	0.4200 HKD
2023-12-11	0.1500 HKD
2023-09-12	0.2800 HKD
2022-12-12	0.1000 HKD
2022-09-13	0.1800 HKD
2021-12-13	0.1000 HKD
2021-09-08	0.2800 HKD
2020-12-14	0.1000 HKD
2019-12-12	0.1900 HKD
2019-09-05	0.6500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.