Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 7.03
+0.02 (0.29%)
Aug 29, 2025, 4:08 PM HKT
Café de Coral Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.01 | 7.07 | 7.01 | 7.03 | 7.03 | 0.29% | 835,890 |
| Aug 28, 2025 | 7.07 | 7.08 | 7.00 | 7.01 | 7.01 | -1.27% | 1,555,545 |
| Aug 27, 2025 | 7.11 | 7.16 | 7.08 | 7.10 | 7.10 | -0.42% | 1,366,000 |
| Aug 26, 2025 | 7.01 | 7.16 | 7.01 | 7.13 | 7.13 | 1.42% | 2,039,545 |
| Aug 25, 2025 | 7.07 | 7.07 | 6.96 | 7.03 | 7.03 | -0.57% | 1,952,449 |
| Aug 22, 2025 | 7.16 | 7.16 | 7.01 | 7.07 | 7.07 | -3.42% | 1,250,200 |
| Aug 21, 2025 | 7.32 | 7.34 | 7.26 | 7.32 | 7.07 | -0.14% | 2,313,255 |
| Aug 20, 2025 | 7.33 | 7.36 | 7.30 | 7.33 | 7.08 | - | 2,104,316 |
| Aug 19, 2025 | 7.31 | 7.37 | 7.31 | 7.33 | 7.08 | 0.27% | 916,135 |
| Aug 18, 2025 | 7.31 | 7.39 | 7.30 | 7.31 | 7.06 | -0.54% | 1,107,606 |
| Aug 15, 2025 | 7.27 | 7.35 | 7.26 | 7.35 | 7.10 | 0.27% | 984,000 |
| Aug 14, 2025 | 7.30 | 7.42 | 7.25 | 7.33 | 7.08 | -0.27% | 1,522,947 |
| Aug 13, 2025 | 7.25 | 7.38 | 7.25 | 7.35 | 7.10 | 0.96% | 1,531,444 |
| Aug 12, 2025 | 7.25 | 7.30 | 7.21 | 7.28 | 7.03 | 1.11% | 769,389 |
| Aug 11, 2025 | 7.21 | 7.24 | 7.19 | 7.20 | 6.95 | - | 1,253,413 |
| Aug 8, 2025 | 7.20 | 7.22 | 7.16 | 7.20 | 6.95 | - | 885,117 |
| Aug 7, 2025 | 7.18 | 7.23 | 7.11 | 7.20 | 6.95 | 0.98% | 1,182,871 |
| Aug 6, 2025 | 7.11 | 7.18 | 7.11 | 7.13 | 6.89 | -0.70% | 1,342,981 |
| Aug 5, 2025 | 7.14 | 7.21 | 7.10 | 7.18 | 6.93 | 0.56% | 1,702,979 |
| Aug 4, 2025 | 7.18 | 7.22 | 7.08 | 7.14 | 6.90 | -0.83% | 2,142,273 |
| Aug 1, 2025 | 7.27 | 7.27 | 7.20 | 7.20 | 6.95 | -0.55% | 1,336,000 |
| Jul 31, 2025 | 7.31 | 7.37 | 7.24 | 7.24 | 6.99 | -2.16% | 1,945,426 |
| Jul 30, 2025 | 7.51 | 7.51 | 7.34 | 7.40 | 7.15 | -0.40% | 2,631,423 |
| Jul 29, 2025 | 7.52 | 7.52 | 7.39 | 7.43 | 7.18 | -1.46% | 2,081,000 |
| Jul 28, 2025 | 7.55 | 7.60 | 7.48 | 7.54 | 7.28 | - | 2,586,282 |
| Jul 25, 2025 | 7.64 | 7.64 | 7.47 | 7.54 | 7.28 | -0.40% | 1,626,000 |
| Jul 24, 2025 | 7.69 | 7.69 | 7.50 | 7.57 | 7.31 | 0.13% | 1,592,667 |
| Jul 23, 2025 | 7.63 | 7.64 | 7.53 | 7.56 | 7.30 | -0.92% | 1,380,000 |
| Jul 22, 2025 | 7.48 | 7.65 | 7.46 | 7.63 | 7.37 | 2.01% | 3,186,778 |
| Jul 21, 2025 | 7.42 | 7.53 | 7.41 | 7.48 | 7.22 | 0.81% | 1,302,000 |
| Jul 18, 2025 | 7.47 | 7.52 | 7.40 | 7.42 | 7.17 | -1.33% | 1,936,403 |
| Jul 17, 2025 | 7.37 | 7.68 | 7.31 | 7.52 | 7.26 | 2.87% | 6,442,386 |
| Jul 16, 2025 | 7.29 | 7.38 | 7.19 | 7.31 | 7.06 | 0.97% | 2,568,108 |
| Jul 15, 2025 | 7.28 | 7.32 | 7.20 | 7.24 | 6.99 | -0.41% | 2,016,016 |
| Jul 14, 2025 | 7.30 | 7.40 | 7.20 | 7.27 | 7.02 | -0.41% | 1,912,150 |
| Jul 11, 2025 | 7.22 | 7.42 | 7.20 | 7.30 | 7.05 | 1.11% | 3,704,467 |
| Jul 10, 2025 | 7.14 | 7.24 | 7.08 | 7.22 | 6.97 | 1.83% | 2,891,808 |
| Jul 9, 2025 | 7.17 | 7.17 | 7.07 | 7.09 | 6.85 | -0.70% | 3,246,000 |
| Jul 8, 2025 | 7.26 | 7.26 | 7.12 | 7.14 | 6.90 | -1.52% | 1,844,208 |
| Jul 7, 2025 | 7.08 | 7.28 | 6.99 | 7.25 | 7.00 | 3.87% | 4,836,005 |
| Jul 4, 2025 | 7.01 | 7.10 | 6.94 | 6.98 | 6.74 | -0.14% | 1,880,000 |
| Jul 3, 2025 | 7.08 | 7.09 | 6.98 | 6.99 | 6.75 | -1.27% | 1,876,011 |
| Jul 2, 2025 | 6.93 | 7.20 | 6.93 | 7.08 | 6.84 | 2.31% | 5,424,050 |
| Jun 30, 2025 | 7.00 | 7.02 | 6.92 | 6.92 | 6.68 | -1.14% | 1,657,000 |
| Jun 27, 2025 | 7.07 | 7.08 | 6.90 | 7.00 | 6.76 | 1.01% | 3,864,000 |
| Jun 26, 2025 | 6.85 | 8.62 | 6.80 | 6.93 | 6.69 | 1.17% | 26,609,968 |
| Jun 25, 2025 | 6.89 | 6.90 | 6.83 | 6.85 | 6.62 | -0.58% | 2,996,473 |
| Jun 24, 2025 | 6.79 | 6.91 | 6.79 | 6.89 | 6.65 | 1.47% | 3,140,000 |
| Jun 23, 2025 | 6.82 | 6.82 | 6.78 | 6.79 | 6.56 | -0.73% | 1,575,701 |
| Jun 20, 2025 | 6.86 | 6.89 | 6.80 | 6.84 | 6.61 | -0.44% | 2,218,200 |