Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 4.370
+0.090 (2.10%)
At close: Mar 27, 2026
Café de Coral Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 2.10% | 337,356 |
| Mar 26, 2026 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -3.39% | 771,094 |
| Mar 25, 2026 | 4.31 | 4.45 | 4.30 | 4.43 | 4.43 | 3.50% | 1,128,000 |
| Mar 24, 2026 | 4.28 | 4.30 | 4.23 | 4.28 | 4.28 | 0.71% | 1,544,000 |
| Mar 23, 2026 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -4.71% | 884,000 |
| Mar 20, 2026 | 4.41 | 4.46 | 4.36 | 4.46 | 4.46 | 0.90% | 1,248,126 |
| Mar 19, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.23% | 284,000 |
| Mar 18, 2026 | 4.42 | 4.48 | 4.40 | 4.41 | 4.41 | -0.23% | 907,252 |
| Mar 17, 2026 | 4.45 | 4.51 | 4.42 | 4.42 | 4.42 | -0.67% | 878,000 |
| Mar 16, 2026 | 4.49 | 4.49 | 4.38 | 4.45 | 4.45 | 0.68% | 910,000 |
| Mar 13, 2026 | 4.57 | 4.57 | 4.41 | 4.42 | 4.42 | -3.28% | 1,978,000 |
| Mar 12, 2026 | 4.61 | 4.62 | 4.57 | 4.57 | 4.57 | -1.08% | 384,000 |
| Mar 11, 2026 | 4.63 | 4.67 | 4.62 | 4.62 | 4.62 | -0.43% | 470,000 |
| Mar 10, 2026 | 4.60 | 4.65 | 4.56 | 4.64 | 4.64 | 0.87% | 1,178,000 |
| Mar 9, 2026 | 4.60 | 4.61 | 4.53 | 4.60 | 4.60 | -1.50% | 1,140,000 |
| Mar 6, 2026 | 4.60 | 4.68 | 4.59 | 4.67 | 4.67 | 1.08% | 422,000 |
| Mar 5, 2026 | 4.66 | 4.69 | 4.62 | 4.62 | 4.62 | -0.86% | 612,000 |
| Mar 4, 2026 | 4.73 | 4.73 | 4.62 | 4.66 | 4.66 | -1.48% | 832,001 |
| Mar 3, 2026 | 4.73 | 4.79 | 4.71 | 4.73 | 4.73 | - | 569,490 |
| Mar 2, 2026 | 4.67 | 4.73 | 4.63 | 4.73 | 4.73 | 2.16% | 1,807,552 |
| Feb 27, 2026 | 4.76 | 4.78 | 4.61 | 4.63 | 4.63 | -3.14% | 12,964,280 |
| Feb 26, 2026 | 4.80 | 4.82 | 4.75 | 4.78 | 4.78 | -0.83% | 672,906 |
| Feb 25, 2026 | 4.80 | 4.85 | 4.78 | 4.82 | 4.82 | 2.12% | 1,380,000 |
| Feb 24, 2026 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | -2.28% | 1,716,000 |
| Feb 23, 2026 | 4.78 | 4.86 | 4.66 | 4.83 | 4.83 | 3.21% | 2,846,955 |
| Feb 20, 2026 | 4.66 | 4.71 | 4.64 | 4.68 | 4.68 | -0.85% | 1,885,787 |
| Feb 16, 2026 | 4.79 | 4.79 | 4.63 | 4.72 | 4.72 | 0.21% | 1,432,267 |
| Feb 13, 2026 | 4.71 | 4.76 | 4.62 | 4.71 | 4.71 | - | 2,142,851 |
| Feb 12, 2026 | 4.70 | 4.75 | 4.70 | 4.71 | 4.71 | -1.26% | 528,743 |
| Feb 11, 2026 | 4.83 | 4.83 | 4.67 | 4.77 | 4.77 | -1.24% | 1,494,000 |
| Feb 10, 2026 | 4.81 | 4.84 | 4.80 | 4.83 | 4.83 | 0.84% | 740,000 |
| Feb 9, 2026 | 4.71 | 4.80 | 4.71 | 4.79 | 4.79 | 1.70% | 706,000 |
| Feb 6, 2026 | 4.71 | 4.75 | 4.71 | 4.71 | 4.71 | -0.21% | 453,925 |
| Feb 5, 2026 | 4.70 | 4.76 | 4.66 | 4.72 | 4.72 | 1.07% | 1,656,385 |
| Feb 4, 2026 | 4.74 | 4.74 | 4.66 | 4.67 | 4.67 | -1.48% | 830,000 |
| Feb 3, 2026 | 4.70 | 4.77 | 4.69 | 4.74 | 4.74 | 1.28% | 934,099 |
| Feb 2, 2026 | 4.68 | 4.74 | 4.63 | 4.68 | 4.68 | -0.43% | 892,000 |
| Jan 30, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 1.08% | 722,000 |
| Jan 29, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.53% | 728,000 |
| Jan 28, 2026 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -1.29% | 900,001 |
| Jan 27, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 1.31% | 1,118,829 |
| Jan 26, 2026 | 4.65 | 4.68 | 4.55 | 4.58 | 4.58 | -1.29% | 836,000 |
| Jan 23, 2026 | 4.58 | 4.65 | 4.53 | 4.64 | 4.64 | 1.31% | 2,037,778 |
| Jan 22, 2026 | 4.60 | 4.67 | 4.57 | 4.58 | 4.58 | -0.43% | 1,054,000 |
| Jan 21, 2026 | 4.75 | 4.75 | 4.58 | 4.60 | 4.60 | -2.75% | 1,829,186 |
| Jan 20, 2026 | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | 0.85% | 882,000 |
| Jan 19, 2026 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -1.68% | 874,000 |
| Jan 16, 2026 | 4.73 | 4.78 | 4.73 | 4.77 | 4.77 | 0.85% | 1,314,054 |
| Jan 15, 2026 | 4.99 | 4.99 | 4.71 | 4.73 | 4.73 | -3.47% | 2,900,000 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,744,000 |