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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.36	0.36	0.36	0.36	0.36	32,000
August 11, 2025	0.36	0.36	0.36	0.36	0.36	58,000
August 08, 2025	0.36	0.36	0.36	0.36	0.35	1.04M
August 07, 2025	0.36	0.36	0.36	0.37	0.35	2.46M
August 06, 2025	0.36	0.36	0.36	0.36	0.36	182,000
August 05, 2025	0.37	0.36	0.36	0.37	0.36	20,000
August 04, 2025	0.36	0.36	0.36	0.36	0.36	182,000
August 01, 2025	0.36	0.36	0.36	0.36	0.36	824,000
July 31, 2025	0.37	0.36	0.36	0.37	0.36	762,000
July 30, 2025	0.36	0.37	0.37	0.37	0.36	328,000
July 29, 2025	0.37	0.36	0.36	0.37	0.36	1.29M
July 28, 2025	0.37	0.37	0.37	0.37	0.36	1.18M
July 25, 2025	0.37	0.37	0.37	0.38	0.37	526,000
July 24, 2025	0.37	0.37	0.37	0.37	0.37	422,000
July 23, 2025	0.37	0.37	0.37	0.38	0.37	1.13M
July 22, 2025	0.37	0.38	0.38	0.38	0.37	1.82M
July 21, 2025	0.38	0.37	0.37	0.38	0.37	2.11M
July 18, 2025	0.38	0.38	0.38	0.38	0.37	2M
July 17, 2025	0.38	0.38	0.38	0.38	0.38	1.73M
July 16, 2025	0.36	0.38	0.38	0.38	0.36	7.64M
July 15, 2025	0.35	0.35	0.35	0.36	0.35	542,000
July 14, 2025	0.35	0.35	0.35	0.35	0.35	864,000
July 11, 2025	0.36	0.36	0.36	0.36	0.36	616,000
July 10, 2025	0.37	0.36	0.36	0.37	0.36	492,000
July 09, 2025	0.35	0.36	0.36	0.37	0.35	10.73M
July 08, 2025	0.34	0.35	0.35	0.35	0.34	2.12M
July 07, 2025	0.34	0.34	0.34	0.35	0.34	760,000
July 04, 2025	0.34	0.33	0.33	0.34	0.33	520,000
July 03, 2025	0.35	0.34	0.34	0.35	0.34	936,000
July 02, 2025	0.34	0.34	0.34	0.34	0.34	3.48M
June 30, 2025	0.34	0.34	0.34	0.34	0.34	1.36M
June 27, 2025	0.34	0.34	0.34	0.34	0.34	1.34M
June 26, 2025	0.33	0.34	0.34	0.34	0.33	418,000
June 25, 2025	0.33	0.33	0.33	0.34	0.33	482,000
June 24, 2025	0.34	0.33	0.33	0.34	0.33	1.09M
June 23, 2025	0.33	0.33	0.33	0.34	0.33	1.15M
June 20, 2025	0.33	0.33	0.33	0.34	0.33	266,000
June 19, 2025	0.33	0.33	0.33	0.33	0.33	796,000
June 18, 2025	0.33	0.34	0.34	0.34	0.32	5.09M
June 17, 2025	0.34	0.33	0.33	0.34	0.32	3.68M
June 16, 2025	0.36	0.35	0.35	0.36	0.34	4.6M
June 13, 2025	0.36	0.36	0.36	0.36	0.35	5.03M

Convenience Retail Asia Limited (0831.HK) HKSE