Café de Coral Holdings Limited (0341.HK) HKSE
4.00
-0.05(-1.23%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0341.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 4.07 | 4.05 | 4.05 | 4.11 | 4.02 | 688,000 |
| May 12, 2026 | 4.07 | 4.07 | 4.07 | 4.09 | 4.05 | 720,013 |
| May 11, 2026 | 4.03 | 4.09 | 4.09 | 4.09 | 4 | 998,051 |
| May 08, 2026 | 4.02 | 4.03 | 4.03 | 4.04 | 4.01 | 426,000 |
| May 07, 2026 | 3.98 | 4.01 | 4.01 | 4.05 | 3.98 | 748,243 |
| May 06, 2026 | 4.02 | 3.98 | 3.98 | 4.04 | 3.94 | 1.79M |
| May 05, 2026 | 4.02 | 4.03 | 4.03 | 4.07 | 4.01 | 499,939 |
| May 04, 2026 | 4.05 | 4.05 | 4.05 | 4.1 | 4.02 | 742,356 |
| April 30, 2026 | 4.01 | 4.01 | 4.01 | 4.05 | 3.99 | 444,000 |
| April 29, 2026 | 4 | 4.01 | 4.01 | 4.05 | 4 | 1.06M |
| April 28, 2026 | 3.97 | 3.99 | 3.99 | 4.02 | 3.97 | 1.03M |
| April 27, 2026 | 4.05 | 3.99 | 3.99 | 4.05 | 3.97 | 1.34M |
| April 24, 2026 | 3.98 | 4 | 4 | 4.04 | 3.98 | 392,000 |
| April 23, 2026 | 4.1 | 4.01 | 4.01 | 4.1 | 3.96 | 1.47M |
| April 22, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 4 | 781,000 |
| April 21, 2026 | 3.94 | 4.06 | 4.06 | 4.12 | 3.94 | 3.28M |
| April 20, 2026 | 3.99 | 3.91 | 3.91 | 4 | 3.91 | 4.05M |
| April 17, 2026 | 4.05 | 3.98 | 3.98 | 4.05 | 3.95 | 3.1M |
| April 16, 2026 | 4.02 | 4.04 | 4.04 | 4.05 | 3.98 | 2.26M |
| April 15, 2026 | 4.05 | 4.03 | 4.03 | 4.08 | 4 | 1.74M |
| April 14, 2026 | 4.16 | 4.08 | 4.08 | 4.18 | 4.05 | 2.12M |
| April 13, 2026 | 4.29 | 4.2 | 4.2 | 4.29 | 4.13 | 1.48M |
| April 10, 2026 | 4.4 | 4.23 | 4.23 | 4.4 | 4.21 | 2.3M |
| April 09, 2026 | 4.47 | 4.37 | 4.37 | 4.47 | 4.36 | 498,000 |
| April 08, 2026 | 4.34 | 4.45 | 4.45 | 4.49 | 4.31 | 1.77M |
| 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 | 4.64 | 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 | 4.66 | 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 | 4.68 | 4.71 | 4.64 | 1.86M |
| February 16, 2026 | 4.79 | 4.72 | 4.72 | 4.79 | 4.63 | 1.43M |
| February 13, 2026 | 4.71 | 4.71 | 4.71 | 4.76 | 4.62 | 2.14M |
| February 12, 2026 | 4.7 | 4.71 | 4.71 | 4.75 | 4.7 | 530,743 |
| February 11, 2026 | 4.83 | 4.77 | 4.77 | 4.83 | 4.67 | 1.49M |
| February 10, 2026 | 4.81 | 4.83 | 4.83 | 4.84 | 4.8 | 740,000 |
