Café de Coral Holdings Limited (0341.HK) HKSE
4.31
-0.06(-1.37%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.31
-0.06(-1.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.3 | 4.31 | 4.31 | 4.37 | 4.28 | 504,000 |
| April 01, 2026 | 4.27 | 4.37 | 4.37 | 4.39 | 4.27 | 978,000 |
| March 31, 2026 | 4.3 | 4.26 | 4.26 | 4.3 | 4.23 | 212,000 |
| March 30, 2026 | 4.37 | 4.29 | 4.29 | 4.37 | 4.22 | 588,000 |
| March 27, 2026 | 4.23 | 4.37 | 4.37 | 4.37 | 4.23 | 329,356 |
| March 26, 2026 | 4.46 | 4.28 | 4.28 | 4.46 | 4.28 | 773,094 |
| March 25, 2026 | 4.31 | 4.43 | 4.43 | 4.45 | 4.3 | 1.13M |
| March 24, 2026 | 4.28 | 4.28 | 4.28 | 4.3 | 4.23 | 1.54M |
| March 23, 2026 | 4.45 | 4.25 | 4.25 | 4.45 | 4.25 | 874,000 |
| March 20, 2026 | 4.41 | 4.46 | 4.46 | 4.46 | 4.36 | 1.27M |
| March 19, 2026 | 4.4 | 4.42 | 4.42 | 4.44 | 4.4 | 282,000 |
| March 18, 2026 | 4.42 | 4.41 | 4.41 | 4.48 | 4.4 | 907,252 |
| March 17, 2026 | 4.45 | 4.42 | 4.42 | 4.51 | 4.42 | 884,000 |
| March 16, 2026 | 4.49 | 4.45 | 4.45 | 4.49 | 4.38 | 906,000 |
| March 13, 2026 | 4.57 | 4.42 | 4.42 | 4.57 | 4.41 | 1.97M |
| March 12, 2026 | 4.61 | 4.57 | 4.57 | 4.62 | 4.57 | 384,000 |
| March 11, 2026 | 4.63 | 4.62 | 4.62 | 4.67 | 4.62 | 460,000 |
| March 10, 2026 | 4.6 | 4.6 | 4.6 | 4.63 | 4.6 | 96,000 |
| March 09, 2026 | 4.6 | 4.6 | 4.6 | 4.61 | 4.53 | 1.14M |
| March 06, 2026 | 4.6 | 4.67 | 4.67 | 4.68 | 4.59 | 424,000 |
| March 05, 2026 | 4.66 | 4.62 | 4.62 | 4.69 | 4.62 | 612,000 |
| March 04, 2026 | 4.73 | 4.63 | 4.63 | 4.73 | 4.62 | 470,000 |
| March 03, 2026 | 4.73 | 4.73 | 4.73 | 4.79 | 4.71 | 559,490 |
| March 02, 2026 | 4.67 | 4.73 | 4.73 | 4.73 | 4.63 | 1.81M |
| February 27, 2026 | 4.76 | 4.63 | 4.63 | 4.78 | 4.61 | 12.98M |
| February 26, 2026 | 4.8 | 4.78 | 4.78 | 4.82 | 4.75 | 676,906 |
| February 25, 2026 | 4.8 | 4.82 | 4.82 | 4.85 | 4.78 | 1.38M |
| February 24, 2026 | 4.83 | 4.72 | 4.72 | 4.83 | 4.72 | 1.72M |
| February 23, 2026 | 4.78 | 4.83 | 4.83 | 4.86 | 4.66 | 2.85M |
| February 20, 2026 | 4.66 | 4.68 | 0 | 4.71 | 4.64 | 1.86M |
| February 16, 2026 | 4.79 | 4.72 | 0 | 4.79 | 4.63 | 1.43M |
| February 13, 2026 | 4.71 | 4.71 | 0 | 4.76 | 4.62 | 2.14M |
| February 12, 2026 | 4.7 | 4.71 | 0 | 4.75 | 4.7 | 530,743 |
| February 11, 2026 | 4.83 | 4.77 | 0 | 4.83 | 4.67 | 1.49M |
| February 10, 2026 | 4.81 | 4.83 | 0 | 4.84 | 4.8 | 740,000 |
| February 09, 2026 | 4.71 | 4.79 | 0 | 4.8 | 4.71 | 706,000 |
| February 06, 2026 | 4.71 | 4.71 | 0 | 4.75 | 4.71 | 453,925 |
| February 05, 2026 | 4.7 | 4.72 | 0 | 4.76 | 4.66 | 1.66M |
| February 04, 2026 | 4.74 | 4.67 | 0 | 4.74 | 4.66 | 830,000 |
| February 03, 2026 | 4.7 | 4.74 | 0 | 4.77 | 4.69 | 934,099 |
| February 02, 2026 | 4.68 | 4.68 | 0 | 4.74 | 4.63 | 892,000 |
| January 30, 2026 | 4.61 | 4.7 | 0 | 4.7 | 4.61 | 722,000 |
| January 29, 2026 | 4.58 | 4.65 | 0 | 4.65 | 4.58 | 732,000 |
| January 28, 2026 | 4.65 | 4.58 | 0 | 4.65 | 4.56 | 900,001 |
| January 27, 2026 | 4.58 | 4.64 | 0 | 4.66 | 4.58 | 1.12M |
| January 26, 2026 | 4.65 | 4.58 | 0 | 4.68 | 4.55 | 836,000 |
| January 23, 2026 | 4.58 | 4.64 | 0 | 4.65 | 4.53 | 2.04M |
| January 22, 2026 | 4.6 | 4.58 | 0 | 4.67 | 4.57 | 1.05M |
| January 21, 2026 | 4.75 | 4.6 | 0 | 4.75 | 4.58 | 1.83M |
| January 20, 2026 | 4.69 | 4.73 | 0 | 4.75 | 4.68 | 882,000 |
| January 19, 2026 | 4.75 | 4.69 | 0 | 4.75 | 4.69 | 874,000 |
| January 16, 2026 | 4.73 | 4.77 | 0 | 4.78 | 4.73 | 1.31M |
| January 15, 2026 | 4.99 | 4.73 | 0 | 4.99 | 4.71 | 2.9M |
| January 14, 2026 | 5 | 4.9 | 0 | 5 | 4.9 | 1.74M |
| January 13, 2026 | 5.03 | 5 | 0 | 5.1 | 5 | 902,000 |
| January 12, 2026 | 4.99 | 5 | 0 | 5 | 4.95 | 850,563 |
| January 09, 2026 | 4.99 | 4.99 | 0 | 4.99 | 4.92 | 337,000 |
| January 08, 2026 | 5 | 4.99 | 0 | 5 | 4.93 | 448,014 |
| January 07, 2026 | 4.94 | 5 | 0 | 5 | 4.93 | 740,000 |
| January 06, 2026 | 4.94 | 4.97 | 0 | 4.99 | 4.91 | 1.34M |