Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 4.600
-0.130 (-2.75%)
At close: Jan 21, 2026
Café de Coral Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.75 | 4.75 | 4.58 | 4.59 | - | -2.96% | 1,469,186 |
| 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 |
| Dec 17, 2025 | 5.13 | 5.18 | 5.08 | 5.12 | 5.12 | 0.20% | 1,612,542 |
| Dec 16, 2025 | 5.21 | 5.23 | 5.10 | 5.11 | 5.11 | -2.29% | 918,000 |
| Dec 15, 2025 | 5.39 | 5.39 | 5.23 | 5.23 | 5.23 | -2.97% | 1,334,915 |
| Dec 12, 2025 | 5.40 | 5.43 | 5.39 | 5.39 | 5.39 | -0.19% | 453,290 |
| Dec 11, 2025 | 5.44 | 5.49 | 5.40 | 5.40 | 5.40 | -0.74% | 528,096 |
| Dec 10, 2025 | 5.50 | 5.60 | 5.44 | 5.44 | 5.44 | -2.86% | 712,000 |
| Dec 9, 2025 | 5.60 | 5.72 | 5.60 | 5.60 | 5.50 | - | 1,304,100 |
| Dec 8, 2025 | 5.63 | 5.66 | 5.60 | 5.60 | 5.50 | -0.53% | 548,000 |
| Dec 5, 2025 | 5.67 | 5.67 | 5.55 | 5.63 | 5.53 | 1.44% | 1,319,299 |
| Dec 4, 2025 | 5.63 | 5.65 | 5.54 | 5.55 | 5.45 | -1.42% | 1,132,606 |
| Dec 3, 2025 | 5.75 | 5.75 | 5.62 | 5.63 | 5.53 | -2.26% | 1,090,416 |
| Dec 2, 2025 | 5.75 | 5.86 | 5.72 | 5.76 | 5.66 | 0.17% | 2,352,000 |
| Dec 1, 2025 | 5.70 | 5.86 | 5.68 | 5.75 | 5.65 | 1.77% | 2,714,606 |
| Nov 28, 2025 | 5.69 | 5.69 | 5.64 | 5.65 | 5.55 | -0.18% | 654,000 |
| Nov 27, 2025 | 5.77 | 5.78 | 5.66 | 5.66 | 5.56 | -1.91% | 574,000 |
| Nov 26, 2025 | 5.71 | 5.79 | 5.71 | 5.77 | 5.67 | 1.23% | 620,000 |
| Nov 25, 2025 | 5.71 | 5.76 | 5.70 | 5.70 | 5.60 | -0.87% | 610,459 |
| Nov 24, 2025 | 5.76 | 5.79 | 5.68 | 5.75 | 5.65 | 0.88% | 1,666,507 |
| Nov 21, 2025 | 5.71 | 5.71 | 5.63 | 5.70 | 5.60 | - | 980,000 |
| Nov 20, 2025 | 5.70 | 5.72 | 5.66 | 5.70 | 5.60 | 0.71% | 1,278,000 |
| Nov 19, 2025 | 5.69 | 5.73 | 5.64 | 5.66 | 5.56 | -0.70% | 1,866,000 |
| Nov 18, 2025 | 5.73 | 5.73 | 5.69 | 5.70 | 5.60 | -1.21% | 676,000 |
| Nov 17, 2025 | 5.76 | 5.79 | 5.68 | 5.77 | 5.67 | -0.17% | 1,710,000 |
| Nov 14, 2025 | 5.98 | 5.98 | 5.73 | 5.78 | 5.68 | -3.67% | 3,270,000 |
| Nov 13, 2025 | 6.00 | 6.04 | 5.98 | 6.00 | 5.89 | -1.48% | 906,000 |
| Nov 12, 2025 | 6.00 | 6.09 | 5.98 | 6.09 | 5.98 | 1.33% | 2,614,000 |
| Nov 11, 2025 | 6.00 | 6.05 | 5.98 | 6.01 | 5.90 | -0.50% | 1,778,000 |
| Nov 10, 2025 | 6.08 | 6.08 | 6.00 | 6.04 | 5.93 | 0.17% | 1,781,863 |