Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 4.600
-0.020 (-0.43%)
Mar 6, 2026, 9:33 AM HKT
Café de Coral Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5.03 | 5.10 | 5.00 | 5.00 | 5.00 | - | 900,000 |
| Jan 12, 2026 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | 0.20% | 850,563 |
| Jan 9, 2026 | 4.99 | 4.99 | 4.92 | 4.99 | 4.99 | - | 335,000 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.93 | 4.99 | 4.99 | -0.20% | 448,014 |
| Jan 7, 2026 | 4.94 | 5.00 | 4.93 | 5.00 | 5.00 | 0.60% | 740,000 |
| Jan 6, 2026 | 4.94 | 4.99 | 4.91 | 4.97 | 4.97 | 1.02% | 1,334,000 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 817,874 |
| Jan 2, 2026 | 4.92 | 5.08 | 4.92 | 5.00 | 5.00 | 1.63% | 1,046,000 |
| Dec 31, 2025 | 4.88 | 4.94 | 4.85 | 4.92 | 4.92 | 0.61% | 986,116 |
| Dec 30, 2025 | 5.04 | 5.04 | 4.88 | 4.89 | 4.89 | -2.98% | 2,318,000 |
| Dec 29, 2025 | 5.10 | 5.14 | 5.03 | 5.04 | 5.04 | -1.18% | 740,000 |
| Dec 24, 2025 | 5.07 | 5.15 | 5.06 | 5.10 | 5.10 | 0.59% | 516,402 |
| Dec 23, 2025 | 5.07 | 5.09 | 5.06 | 5.07 | 5.07 | - | 488,000 |
| Dec 22, 2025 | 5.06 | 5.09 | 5.05 | 5.07 | 5.07 | - | 794,000 |
| Dec 19, 2025 | 5.10 | 5.12 | 5.07 | 5.07 | 5.07 | -0.59% | 1,181,946 |
| Dec 18, 2025 | 5.10 | 5.13 | 5.08 | 5.10 | 5.10 | -0.39% | 574,000 |