Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 5.15
+0.09 (1.78%)
Jun 26, 2026, 4:08 PM HKT
Café de Coral Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.08 | 5.18 | 4.97 | 5.15 | 5.15 | 1.78% | 2,554,940 |
| Jun 25, 2026 | 5.30 | 5.34 | 4.97 | 5.06 | 5.06 | -5.77% | 3,813,214 |
| Jun 24, 2026 | 5.24 | 5.41 | 5.24 | 5.37 | 5.37 | 2.48% | 3,388,000 |
| Jun 23, 2026 | 5.36 | 5.42 | 5.18 | 5.24 | 5.24 | -3.50% | 4,678,000 |
| Jun 22, 2026 | 5.16 | 5.52 | 5.15 | 5.43 | 5.43 | 4.83% | 5,450,602 |
| Jun 18, 2026 | 5.12 | 5.19 | 4.98 | 5.18 | 5.18 | 0.97% | 3,766,606 |
| Jun 17, 2026 | 4.98 | 5.24 | 4.95 | 5.13 | 5.13 | 3.43% | 5,696,000 |
| Jun 16, 2026 | 4.58 | 4.96 | 4.54 | 4.96 | 4.96 | 8.06% | 5,981,977 |
| Jun 15, 2026 | 3.95 | 4.65 | 3.95 | 4.59 | 4.59 | 15.91% | 5,244,600 |
| Jun 12, 2026 | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | 2.59% | 1,096,000 |
| Jun 11, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 448,000 |
| Jun 10, 2026 | 3.81 | 3.87 | 3.79 | 3.84 | 3.84 | 1.05% | 954,000 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.04% | 554,000 |
| Jun 8, 2026 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -1.03% | 268,000 |
| Jun 5, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 652,000 |
| Jun 4, 2026 | 3.80 | 3.85 | 3.77 | 3.82 | 3.82 | 0.79% | 502,456 |
| Jun 3, 2026 | 3.81 | 3.85 | 3.76 | 3.79 | 3.79 | -2.07% | 966,000 |
| Jun 2, 2026 | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | -0.51% | 858,000 |
| Jun 1, 2026 | 3.89 | 3.92 | 3.88 | 3.89 | 3.89 | 0.78% | 1,572,000 |
| May 29, 2026 | 3.92 | 3.94 | 3.86 | 3.86 | 3.86 | - | 582,000 |
| May 28, 2026 | 3.89 | 3.90 | 3.85 | 3.86 | 3.86 | -1.78% | 582,000 |
| May 27, 2026 | 3.95 | 4.00 | 3.88 | 3.93 | 3.93 | -0.25% | 974,000 |
| May 26, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | -0.51% | 770,000 |
| May 22, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 352,000 |
| May 21, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -0.76% | 1,196,000 |
| May 20, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -0.75% | 1,245,000 |
| May 19, 2026 | 4.04 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 680,000 |
| May 18, 2026 | 4.00 | 4.05 | 3.98 | 4.04 | 4.04 | 1.00% | 602,000 |
| May 15, 2026 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | - | 678,000 |
| May 14, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 978,000 |
| May 13, 2026 | 4.07 | 4.11 | 4.02 | 4.05 | 4.05 | -0.49% | 686,000 |
| May 12, 2026 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | -0.49% | 726,013 |
| May 11, 2026 | 4.03 | 4.09 | 4.00 | 4.09 | 4.09 | 1.49% | 996,051 |
| May 8, 2026 | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | 0.50% | 428,000 |
| May 7, 2026 | 3.98 | 4.05 | 3.98 | 4.01 | 4.01 | 0.75% | 748,243 |
| May 6, 2026 | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | -1.24% | 1,836,000 |
| May 5, 2026 | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | -0.49% | 497,939 |
| May 4, 2026 | 4.05 | 4.10 | 4.02 | 4.05 | 4.05 | 1.00% | 744,356 |
| Apr 30, 2026 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | - | 452,000 |
| Apr 29, 2026 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | 0.50% | 1,060,000 |
| Apr 28, 2026 | 3.97 | 4.02 | 3.97 | 3.99 | 3.99 | - | 1,034,500 |
| Apr 27, 2026 | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | -0.25% | 1,336,050 |
| Apr 24, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | -0.25% | 390,000 |
| Apr 23, 2026 | 4.10 | 4.10 | 3.96 | 4.01 | 4.01 | -0.25% | 1,471,511 |
| Apr 22, 2026 | 4.02 | 4.03 | 4.00 | 4.02 | 4.02 | -0.99% | 781,000 |
| Apr 21, 2026 | 3.94 | 4.12 | 3.94 | 4.06 | 4.06 | 3.84% | 3,284,000 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.91 | 3.91 | 3.91 | -1.76% | 4,051,363 |
| Apr 17, 2026 | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -1.49% | 3,110,000 |
| Apr 16, 2026 | 4.02 | 4.05 | 3.98 | 4.04 | 4.04 | 0.25% | 2,262,704 |
| Apr 15, 2026 | 4.05 | 4.08 | 4.00 | 4.03 | 4.03 | -1.23% | 1,772,000 |