Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Café de Coral Holdings Limited (0341.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
14.200-0.040 (-0.28%)
At close: 4:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202114.12014.26014.12014.20014.200250,000
Oct 12, 202114.14014.24014.14014.24014.240149,654
Oct 11, 202114.30014.36014.12014.14014.140350,000
Oct 08, 202114.30014.40014.22014.40014.400268,741
Oct 07, 202114.42014.42014.22014.32014.320414,000
Oct 06, 202114.50014.50014.32014.42014.420184,067
Oct 05, 202114.50014.52014.24014.42014.420530,000
Oct 04, 202114.38014.60014.34014.50014.500693,613
Sep 30, 202114.20014.36014.18014.30014.3001,213,654
Sep 29, 202114.20014.20014.08014.16014.1601,650,000
Sep 28, 202114.14014.22014.08014.22014.220790,294
Sep 27, 202114.28014.28014.06014.14014.140588,000
Sep 24, 202114.18014.30014.04014.12014.1201,048,000
Sep 23, 202114.18014.28014.04014.20014.2001,312,146
Sep 21, 202113.60014.22013.60014.10014.1001,137,513
Sep 20, 202113.80013.82013.50013.60013.6001,104,916
Sep 17, 202113.72013.98013.70013.90013.9001,083,000
Sep 16, 202113.90013.90013.70013.72013.720497,000
Sep 15, 202113.68013.90013.58013.84013.840662,000
Sep 14, 202113.94013.94013.70013.70013.700660,000
Sep 13, 202113.92014.06013.78013.94013.940878,250
Sep 10, 202113.92014.10013.90013.96013.960232,349
Sep 09, 202114.04014.10013.94014.00014.000447,627
Sep 08, 202114.08014.20014.00014.04014.040548,654
Sep 08, 20210.28 Dividend
Sep 07, 202114.10014.38014.10014.36014.0801,103,822
Sep 06, 202114.06014.14013.92014.00013.7272,404,952
Sep 03, 202114.18014.24013.98014.08013.805694,069
Sep 02, 202114.10014.28014.10014.20013.923514,000
Sep 01, 202114.20014.20014.00014.08013.805565,500
Aug 31, 202113.88014.18013.80014.16013.884937,962
Aug 30, 202114.00014.00013.78013.88013.6091,609,566
Aug 27, 202114.10014.18013.78013.94013.6681,158,000
Aug 26, 202114.18014.30014.10014.10013.825674,000
Aug 25, 202114.40014.40014.22014.24013.962532,134
Aug 24, 202114.26014.38014.16014.26013.9821,328,000
Aug 23, 202114.28014.30014.22014.26013.982451,200
Aug 20, 202114.84014.84014.20014.22013.9431,340,494
Aug 19, 202114.90014.90014.70014.70014.413544,000
Aug 18, 202114.76014.92014.76014.90014.609540,951
Aug 17, 202114.86014.90014.76014.84014.551600,000
Aug 16, 202115.00015.00014.70014.80014.511982,000
Aug 13, 202115.00015.00014.96014.98014.688469,896
Aug 12, 202115.08015.10014.96015.00014.708804,078
Aug 11, 202115.10015.16015.08015.08014.786488,161
Aug 10, 202115.02015.14015.02015.08014.786300,671
Aug 09, 202115.20015.20015.04015.04014.747641,051
Aug 06, 202115.10015.18015.08015.16014.864217,525
Aug 05, 202115.26015.26015.04015.04014.747491,716
Aug 04, 202115.30015.34015.18015.26014.962416,415
Aug 03, 202115.58015.58015.32015.38015.080182,764
Aug 02, 202115.26015.58015.20015.58015.276609,000
Jul 30, 202115.50015.50015.10015.12014.825428,000
Jul 29, 202115.38015.50015.16015.24014.943410,000
Jul 28, 202115.32015.50015.06015.24014.943775,125
Jul 27, 202115.74015.74015.20015.32015.021662,420
Jul 26, 202115.76015.76015.54015.54015.237584,000
Jul 23, 202115.82015.82015.68015.70015.3941,064,100
Jul 22, 202115.74015.94015.74015.82015.512112,877
Jul 21, 202115.70015.80015.66015.72015.413356,810
Jul 20, 202115.84015.84015.72015.80015.492384,000
Jul 19, 202115.92016.00015.84015.86015.551288,000
Jul 16, 202116.28016.28016.06016.20015.8841,064,000
Jul 15, 202116.28016.36016.26016.28015.963225,196
Jul 14, 202116.40016.40016.20016.28015.963206,000
Jul 13, 202116.20016.40016.20016.40016.080708,000
Jul 12, 202116.22016.42016.20016.20015.884470,000
Jul 09, 202116.00016.26016.00016.22015.9041,137,660
Jul 08, 202116.02016.02015.84016.00015.6882,657,220
Jul 07, 202115.64015.80015.54015.78015.472415,312
Jul 06, 202115.94016.00015.52015.64015.3351,096,061
Jul 05, 202115.82016.00015.80015.94015.629602,000
Jul 02, 202115.96016.00015.82015.82015.5122,937,731
Jun 30, 202116.20016.34015.96015.96015.6491,002,732
Jun 29, 202116.06016.20016.02016.20015.884630,000
Jun 28, 202116.18016.20016.02016.06015.747540,000
Jun 25, 202115.80016.18015.80016.18015.865678,000
Jun 24, 202115.84015.86015.80015.80015.492799,200
Jun 23, 202116.00016.04015.78015.84015.5311,594,000
Jun 22, 202116.14016.26016.00016.00015.6881,192,000
Jun 21, 202116.26016.28016.12016.14015.825760,000
Jun 18, 202116.30016.40016.26016.26015.943818,000
Jun 17, 202116.56016.56016.26016.30015.9821,276,000
Jun 16, 202117.00017.00016.50016.56016.2371,348,000
Jun 15, 202116.80017.02016.76016.86016.5311,908,000
Jun 11, 202116.74016.78016.66016.72016.394476,000
Jun 10, 202116.80016.90016.72016.72016.394634,000
Jun 09, 202116.92016.98016.86016.86016.531602,000
Jun 08, 202116.92016.98016.84016.92016.590312,000
Jun 07, 202116.96016.96016.82016.92016.590328,620
Jun 04, 202117.00017.04016.92016.94016.610375,240
Jun 03, 202117.06017.10017.02017.04016.708322,057
Jun 02, 202117.18017.18017.00017.04016.708316,816
Jun 01, 202116.86017.22016.86017.18016.8451,114,000
May 31, 202116.98017.06016.68016.74016.414283,872
May 28, 202116.96017.06016.92016.92016.590496,300
May 27, 202116.96017.10016.88016.88016.551632,000
May 26, 202116.62016.92016.62016.90016.570457,762
May 25, 202116.64016.74016.50016.74016.414352,000
May 24, 202116.50016.60016.42016.50016.178210,546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement