Convenience Retail Asia Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.770	0.870	0.760	0.760	0.490	3,304,000
2021-12-01	0.770	0.770	0.760	0.770	0.496	196,000
2021-11-30	0.760	0.780	0.750	0.760	0.490	544,000
2021-11-29	0.760	0.760	0.750	0.760	0.490	86,000
2021-11-26	0.760	0.760	0.760	0.760	0.490	58,000
2021-11-25	0.760	0.770	0.760	0.770	0.496	24,000
2021-11-24	0.760	0.770	0.760	0.760	0.490	32,000
2021-11-23	0.760	0.780	0.760	0.780	0.503	6,000
2021-11-22	0.780	0.780	0.760	0.760	0.490	182,000
2021-11-19	0.770	0.780	0.760	0.780	0.503	122,000
2021-11-18	0.750	0.760	0.750	0.760	0.490	32,000
2021-11-17	0.770	0.770	0.760	0.770	0.496	68,000
2021-11-16	0.760	0.770	0.760	0.770	0.496	24,000
2021-11-15	0.770	0.780	0.770	0.770	0.496	102,000
2021-11-12	0.770	0.770	0.760	0.760	0.490	82,000
2021-11-11	0.780	0.780	0.750	0.760	0.490	316,000
2021-11-10	0.760	0.780	0.760	0.770	0.496	34,000
2021-11-09	0.760	0.770	0.750	0.760	0.490	22,000
2021-11-08	0.770	0.780	0.770	0.770	0.496	82,000
2021-11-05	0.770	0.780	0.770	0.770	0.496	908,633
2021-11-04	0.750	0.750	0.750	0.750	0.483	40,000
2021-11-03	0.750	0.760	0.740	0.750	0.483	1,208,000
2021-11-02	0.750	0.760	0.750	0.750	0.483	294,000
2021-11-01	0.760	0.760	0.750	0.750	0.483	60,000
2021-10-29	0.770	0.770	0.760	0.770	0.496	138,000
2021-10-28	0.750	0.770	0.750	0.770	0.496	356,000
2021-10-27	0.760	0.760	0.750	0.760	0.490	234,000
2021-10-26	0.760	0.760	0.750	0.750	0.483	404,000
2021-10-25	0.760	0.770	0.760	0.760	0.490	94,000
2021-10-22	0.760	0.760	0.760	0.760	0.490	12,000
2021-10-21	0.760	0.770	0.760	0.760	0.490	62,000
2021-10-20	0.760	0.770	0.750	0.750	0.483	590,000
2021-10-19	0.760	0.770	0.760	0.760	0.490	112,000
2021-10-18	0.770	0.770	0.760	0.760	0.490	196,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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