Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 5.28
+0.02 (0.28%)
Sep 3, 2026, 4:08 PM HKT
Café de Coral Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.29 | 5.34 | 5.23 | 5.28 | 5.28 | 0.28% | 581,118 |
| Sep 2, 2026 | 5.25 | 5.34 | 5.22 | 5.27 | 5.27 | -0.28% | 288,000 |
| Sep 1, 2026 | 5.25 | 5.39 | 5.24 | 5.28 | 5.28 | 0.19% | 659,210 |
| Aug 31, 2026 | 5.20 | 5.31 | 5.14 | 5.27 | 5.27 | 1.44% | 980,000 |
| Aug 28, 2026 | 5.22 | 5.25 | 5.15 | 5.20 | 5.20 | -0.38% | 522,000 |
| Aug 27, 2026 | 5.20 | 5.22 | 5.14 | 5.22 | 5.22 | -0.19% | 737,628 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.18 | 5.23 | 5.23 | -1.04% | 640,037 |
| Aug 25, 2026 | 5.28 | 5.40 | 5.22 | 5.28 | 5.28 | 0.38% | 1,326,470 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.25 | 5.26 | 5.26 | -2.14% | 1,606,000 |
| Aug 21, 2026 | 5.62 | 5.72 | 5.60 | 5.68 | 5.38 | 1.16% | 1,480,758 |
| Aug 20, 2026 | 5.66 | 5.71 | 5.61 | 5.61 | 5.31 | -0.80% | 874,200 |
| Aug 19, 2026 | 5.70 | 5.70 | 5.60 | 5.66 | 5.36 | -0.79% | 1,102,000 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.70 | 5.70 | 5.40 | -0.87% | 450,521 |
| Aug 17, 2026 | 5.83 | 5.86 | 5.75 | 5.75 | 5.45 | 0.09% | 807,000 |
| Aug 14, 2026 | 5.85 | 5.85 | 5.74 | 5.75 | 5.44 | -2.13% | 698,000 |
| Aug 13, 2026 | 5.85 | 5.91 | 5.80 | 5.87 | 5.56 | 0.43% | 1,385,845 |
| Aug 12, 2026 | 5.83 | 5.90 | 5.77 | 5.85 | 5.54 | 0.09% | 1,603,524 |
| Aug 11, 2026 | 5.63 | 5.87 | 5.63 | 5.84 | 5.53 | 3.73% | 2,635,044 |
| Aug 10, 2026 | 5.52 | 5.67 | 5.52 | 5.63 | 5.33 | 2.18% | 747,758 |
| Aug 7, 2026 | 5.59 | 5.60 | 5.50 | 5.51 | 5.22 | -1.34% | 1,371,433 |
| Aug 6, 2026 | 5.60 | 5.71 | 5.54 | 5.59 | 5.29 | -0.45% | 795,245 |
| Aug 5, 2026 | 5.51 | 5.62 | 5.33 | 5.61 | 5.31 | 1.81% | 1,169,172 |
| Aug 4, 2026 | 5.79 | 5.79 | 5.49 | 5.51 | 5.22 | -4.92% | 2,175,622 |
| Aug 3, 2026 | 5.56 | 5.80 | 5.50 | 5.80 | 5.49 | 4.41% | 1,900,317 |
| Jul 31, 2026 | 5.57 | 5.57 | 5.46 | 5.55 | 5.26 | -0.36% | 576,000 |
| Jul 30, 2026 | 5.50 | 5.62 | 5.50 | 5.57 | 5.28 | 0.54% | 684,000 |
| Jul 29, 2026 | 5.41 | 5.54 | 5.41 | 5.54 | 5.25 | 2.40% | 880,000 |
| Jul 28, 2026 | 5.42 | 5.49 | 5.37 | 5.41 | 5.12 | -0.37% | 736,100 |
| Jul 27, 2026 | 5.29 | 5.43 | 5.26 | 5.43 | 5.14 | 2.65% | 526,100 |
| Jul 24, 2026 | 5.32 | 5.34 | 5.29 | 5.29 | 5.01 | -1.49% | 338,100 |
| Jul 23, 2026 | 5.35 | 5.39 | 5.32 | 5.37 | 5.09 | -0.56% | 546,100 |
| Jul 22, 2026 | 5.42 | 5.46 | 5.35 | 5.40 | 5.11 | -0.92% | 880,095 |
| Jul 21, 2026 | 5.33 | 5.45 | 5.27 | 5.45 | 5.16 | 2.25% | 813,300 |
| Jul 20, 2026 | 5.35 | 5.38 | 5.29 | 5.33 | 5.05 | 0.57% | 966,100 |
| Jul 17, 2026 | 5.34 | 5.37 | 5.24 | 5.30 | 5.02 | -0.93% | 1,604,100 |
| Jul 16, 2026 | 5.35 | 5.39 | 5.26 | 5.35 | 5.07 | -0.74% | 614,100 |
| Jul 15, 2026 | 5.44 | 5.44 | 5.35 | 5.39 | 5.11 | -0.19% | 742,000 |
| Jul 14, 2026 | 5.44 | 5.45 | 5.38 | 5.40 | 5.11 | -0.37% | 832,100 |
| Jul 13, 2026 | 5.58 | 5.58 | 5.36 | 5.42 | 5.13 | -2.69% | 1,325,087 |
| Jul 10, 2026 | 5.45 | 5.59 | 5.44 | 5.57 | 5.28 | 2.77% | 1,399,000 |
| Jul 9, 2026 | 5.35 | 5.48 | 5.35 | 5.42 | 5.13 | - | 800,500 |
| Jul 8, 2026 | 5.28 | 5.42 | 5.27 | 5.42 | 5.13 | 2.85% | 1,568,274 |
| Jul 7, 2026 | 5.20 | 5.30 | 5.20 | 5.27 | 4.99 | 1.93% | 1,354,000 |
| Jul 6, 2026 | 5.17 | 5.23 | 5.07 | 5.17 | 4.90 | -0.77% | 1,386,200 |
| Jul 3, 2026 | 5.24 | 5.32 | 5.16 | 5.21 | 4.93 | -0.57% | 1,497,329 |
| Jul 2, 2026 | 5.24 | 5.32 | 5.17 | 5.24 | 4.96 | 1.75% | 2,038,150 |
| Jun 30, 2026 | 5.10 | 5.19 | 5.07 | 5.15 | 4.88 | 0.98% | 1,826,000 |
| Jun 29, 2026 | 5.06 | 5.26 | 5.06 | 5.10 | 4.83 | -0.97% | 1,406,150 |
| Jun 26, 2026 | 5.08 | 5.18 | 4.97 | 5.15 | 4.88 | 1.78% | 2,554,940 |
| Jun 25, 2026 | 5.30 | 5.34 | 4.97 | 5.06 | 4.79 | -5.77% | 3,813,214 |