Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 3.890
+0.030 (0.78%)
Jun 1, 2026, 4:08 PM HKT
Café de Coral Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 4.16 | 4.18 | 4.05 | 4.08 | 4.08 | -2.86% | 2,124,000 |
| Apr 13, 2026 | 4.29 | 4.29 | 4.13 | 4.20 | 4.20 | -0.71% | 1,480,200 |
| Apr 10, 2026 | 4.40 | 4.40 | 4.21 | 4.23 | 4.23 | -3.20% | 2,298,000 |
| Apr 9, 2026 | 4.47 | 4.47 | 4.36 | 4.37 | 4.37 | -1.80% | 500,000 |
| Apr 8, 2026 | 4.34 | 4.49 | 4.31 | 4.45 | 4.45 | 3.25% | 1,775,680 |
| Apr 2, 2026 | 4.30 | 4.37 | 4.28 | 4.31 | 4.31 | -1.37% | 502,000 |
| Apr 1, 2026 | 4.27 | 4.39 | 4.27 | 4.37 | 4.37 | 2.58% | 986,000 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.23 | 4.26 | 4.26 | -0.70% | 218,000 |
| Mar 30, 2026 | 4.37 | 4.37 | 4.22 | 4.29 | 4.29 | -1.83% | 586,000 |
| 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 |