Convenience Retail Asia Limited - 0831.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.33	0.33	0.33	0.33	0.33	16,000
November 06, 2025	0.33	0.33	0.33	0.33	0.33	126,000
November 05, 2025	0.33	0.33	0.33	0.33	0.33	2.55M
November 04, 2025	0.33	0.33	0.33	0.34	0.33	346,000
November 03, 2025	0.33	0.33	0.33	0.33	0.33	126,000
October 31, 2025	0.33	0.33	0.33	0.33	0.33	240,000
October 30, 2025	0.33	0.33	0.33	0.33	0.33	342,000
October 28, 2025	0.33	0.33	0.33	0.33	0.33	1.15M
October 27, 2025	0.33	0.33	0.33	0.33	0.33	830,000
October 24, 2025	0.33	0.33	0.33	0.33	0.33	642,000
October 23, 2025	0.33	0.33	0.33	0.33	0.33	48,000
October 22, 2025	0.33	0.33	0.33	0.33	0.33	240,000
October 21, 2025	0.33	0.33	0.33	0.33	0.33	0
October 20, 2025	0.32	0.33	0.33	0.33	0.32	300,000
October 17, 2025	0.33	0.32	0.32	0.33	0.32	612,000
October 16, 2025	0.33	0.33	0.33	0.33	0.33	180,000
October 15, 2025	0.33	0.33	0.33	0.33	0.32	3.85M
October 14, 2025	0.33	0.33	0.33	0.33	0.32	134,000
October 13, 2025	0.33	0.33	0.33	0.33	0.32	644,000
October 10, 2025	0.33	0.33	0.33	0.33	0.33	334,000
October 09, 2025	0.33	0.33	0.33	0.34	0.33	2.84M
October 08, 2025	0.33	0.34	0.34	0.34	0.33	364,000
October 06, 2025	0.33	0.33	0.33	0.33	0.33	862,000
October 03, 2025	0.34	0.33	0.33	0.34	0.33	186,000
October 02, 2025	0.33	0.34	0.34	0.34	0.33	542,000
September 30, 2025	0.33	0.34	0.34	0.34	0.33	496,000
September 29, 2025	0.33	0.33	0.33	0.33	0.33	912,000
September 26, 2025	0.33	0.33	0.33	0.33	0.33	98,000
September 25, 2025	0.34	0.33	0.33	0.34	0.33	172,000
September 24, 2025	0.34	0.34	0.34	0.34	0.33	623,931
September 23, 2025	0.34	0.34	0.34	0.34	0.34	0
September 22, 2025	0.34	0.34	0.34	0.34	0.33	964,000
September 19, 2025	0.33	0.34	0.34	0.34	0.33	872,000
September 18, 2025	0.34	0.33	0.33	0.34	0.33	740,000
September 17, 2025	0.34	0.34	0.34	0.34	0.34	1.76M
September 16, 2025	0.33	0.33	0.33	0.33	0.33	330,000
September 15, 2025	0.33	0.33	0.33	0.33	0.33	392,000
September 12, 2025	0.33	0.33	0.33	0.34	0.33	1.68M
September 11, 2025	0.33	0.33	0.33	0.33	0.33	388,000
September 10, 2025	0.33	0.33	0.33	0.34	0.33	78,000
September 09, 2025	0.33	0.34	0.34	0.34	0.33	534,000
September 08, 2025	0.34	0.34	0.34	0.34	0.34	0
September 05, 2025	0.34	0.34	0.34	0.34	0.33	1.26M
September 04, 2025	0.34	0.34	0.34	0.34	0.33	526,000
September 03, 2025	0.33	0.33	0.33	0.33	0.33	164,000
September 02, 2025	0.33	0.34	0.34	0.34	0.33	248,000
September 01, 2025	0.34	0.33	0.33	0.34	0.33	7.68M
August 29, 2025	0.34	0.33	0.33	0.34	0.33	820,000
August 28, 2025	0.34	0.33	0.33	0.34	0.33	336,000
August 27, 2025	0.35	0.35	0.34	0.35	0.34	1.34M
August 26, 2025	0.35	0.35	0.35	0.35	0.34	1.02M
August 25, 2025	0.35	0.35	0.35	0.36	0.35	166,000
August 22, 2025	0.35	0.35	0.35	0.35	0.35	402,000
August 21, 2025	0.35	0.35	0.35	0.35	0.35	766,000
August 20, 2025	0.36	0.35	0.35	0.36	0.34	1.13M
August 19, 2025	0.36	0.36	0.36	0.36	0.35	356,000
August 18, 2025	0.36	0.35	0.35	0.36	0.35	254,000
August 15, 2025	0.35	0.36	0.36	0.36	0.34	4.32M
August 14, 2025	0.37	0.36	0.36	0.37	0.36	534,000
August 13, 2025	0.37	0.36	0.36	0.37	0.36	192,000

Convenience Retail Asia Limited (0831.HK) HKSE