Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 6.58
+0.05 (0.69%)
Nov 10, 2026, 4:08 PM HKT
Café de Coral Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.54 | 6.70 | 6.54 | 6.58 | 6.58 | 0.69% | 1,096,000 |
| Nov 9, 2026 | 6.49 | 6.62 | 6.45 | 6.54 | 6.54 | 1.32% | 2,438,000 |
| Nov 6, 2026 | 6.40 | 6.47 | 6.25 | 6.45 | 6.45 | 0.31% | 2,892,527 |
| Nov 5, 2026 | 6.15 | 6.55 | 6.15 | 6.43 | 6.43 | 6.81% | 5,482,551 |
| Nov 4, 2026 | 6.04 | 6.16 | 5.95 | 6.02 | 6.02 | 0.50% | 2,474,000 |
| Nov 3, 2026 | 5.98 | 5.99 | 5.88 | 5.99 | 5.99 | 0.67% | 1,032,994 |
| Nov 2, 2026 | 5.92 | 6.00 | 5.92 | 5.95 | 5.95 | 0.17% | 768,000 |
| Oct 30, 2026 | 5.94 | 6.02 | 5.91 | 5.94 | 5.94 | - | 868,000 |
| Oct 29, 2026 | 6.00 | 6.00 | 5.88 | 5.94 | 5.94 | 0.68% | 587,881 |
| Oct 28, 2026 | 5.94 | 6.06 | 5.87 | 5.90 | 5.90 | 0.60% | 872,000 |
| Oct 27, 2026 | 5.90 | 5.90 | 5.78 | 5.87 | 5.87 | -0.59% | 722,000 |
| Oct 26, 2026 | 5.70 | 5.98 | 5.70 | 5.90 | 5.90 | 4.06% | 3,020,000 |
| Oct 23, 2026 | 5.54 | 5.70 | 5.54 | 5.67 | 5.67 | 2.44% | 1,068,000 |
| Oct 22, 2026 | 5.63 | 5.63 | 5.50 | 5.54 | 5.54 | -1.16% | 628,000 |
| Oct 21, 2026 | 5.45 | 5.63 | 5.54 | 5.60 | 5.60 | 2.85% | 810,051 |
| Oct 20, 2026 | 5.39 | 5.58 | 5.33 | 5.45 | 5.45 | 0.93% | 785,562 |
| Oct 16, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.98% | 220,510 |
| Oct 15, 2026 | 5.31 | 5.37 | 5.23 | 5.29 | 5.29 | -0.38% | 1,960,000 |
| Oct 14, 2026 | 5.37 | 5.38 | 5.31 | 5.31 | 5.31 | -0.75% | 544,000 |
| Oct 13, 2026 | 5.35 | 5.36 | 5.33 | 5.35 | 5.35 | -0.93% | 168,000 |
| Oct 12, 2026 | 5.43 | 5.48 | 5.37 | 5.40 | 5.40 | -0.55% | 317,633 |
| Oct 9, 2026 | 5.41 | 5.47 | 5.41 | 5.43 | 5.43 | -1.27% | 210,500 |
| Oct 8, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.38% | 366,000 |
| Oct 7, 2026 | 5.60 | 5.60 | 5.42 | 5.43 | 5.43 | -1.27% | 243,633 |
| Oct 6, 2026 | 5.58 | 5.58 | 5.48 | 5.50 | 5.50 | -1.61% | 232,000 |
| Oct 5, 2026 | 5.60 | 5.70 | 5.52 | 5.59 | 5.59 | 0.72% | 696,000 |
| Oct 2, 2026 | 5.40 | 5.55 | 5.36 | 5.55 | 5.55 | -0.27% | 422,000 |
| Sep 30, 2026 | 5.33 | 5.56 | 5.31 | 5.56 | 5.56 | 4.32% | 1,120,000 |
| Sep 29, 2026 | 5.23 | 5.35 | 5.23 | 5.33 | 5.33 | 1.91% | 418,000 |
| Sep 28, 2026 | 5.23 | 5.35 | 5.22 | 5.23 | 5.23 | - | 371,511 |
| Sep 25, 2026 | 5.35 | 5.35 | 5.21 | 5.23 | 5.23 | -1.88% | 244,403 |
| Sep 24, 2026 | 5.22 | 5.35 | 5.22 | 5.33 | 5.33 | 2.21% | 262,051 |
| Sep 23, 2026 | 5.23 | 5.30 | 5.16 | 5.22 | 5.22 | 0.38% | 1,250,000 |
| Sep 22, 2026 | 5.33 | 5.33 | 5.16 | 5.20 | 5.20 | -2.53% | 634,000 |
| Sep 21, 2026 | 5.41 | 5.44 | 5.32 | 5.33 | 5.33 | -2.29% | 454,051 |
| Sep 18, 2026 | 5.48 | 5.56 | 5.45 | 5.46 | 5.46 | -1.36% | 552,026 |
| Sep 17, 2026 | 5.50 | 5.59 | 5.43 | 5.53 | 5.53 | - | 866,000 |
| Sep 16, 2026 | 5.57 | 5.57 | 5.50 | 5.53 | 5.53 | -0.36% | 490,200 |
| Sep 15, 2026 | 5.44 | 5.57 | 5.40 | 5.55 | 5.55 | 2.12% | 1,651,633 |
| Sep 14, 2026 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 1.97% | 1,093,257 |
| Sep 11, 2026 | 5.28 | 5.36 | 5.27 | 5.33 | 5.33 | 1.72% | 534,000 |
| Sep 10, 2026 | 5.30 | 5.38 | 5.22 | 5.24 | 5.24 | -2.78% | 1,540,000 |
| Sep 9, 2026 | 5.33 | 5.40 | 5.33 | 5.39 | 5.39 | 1.32% | 354,000 |
| Sep 8, 2026 | 5.37 | 5.45 | 5.32 | 5.32 | 5.32 | -1.30% | 390,025 |
| Sep 7, 2026 | 5.34 | 5.40 | 5.31 | 5.39 | 5.39 | 0.56% | 581,793 |
| Sep 4, 2026 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 1.52% | 1,038,000 |
| 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 |