Café de Coral Holdings Limited (HKG:0341)
Hong Kong · Delayed Price · Currency is HKD 5.40
+0.07 (1.31%)
Jul 21, 2026, 2:43 PM HKT
Café de Coral Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.35 | 5.38 | 5.29 | 5.33 | 5.33 | 0.57% | 966,100 |
| Jul 17, 2026 | 5.34 | 5.37 | 5.24 | 5.30 | 5.30 | -0.93% | 1,604,100 |
| Jul 16, 2026 | 5.35 | 5.39 | 5.26 | 5.35 | 5.35 | -0.74% | 614,100 |
| Jul 15, 2026 | 5.44 | 5.44 | 5.35 | 5.39 | 5.39 | -0.19% | 742,000 |
| Jul 14, 2026 | 5.44 | 5.45 | 5.38 | 5.40 | 5.40 | -0.37% | 832,100 |
| Jul 13, 2026 | 5.58 | 5.58 | 5.36 | 5.42 | 5.42 | -2.69% | 1,325,087 |
| Jul 10, 2026 | 5.45 | 5.59 | 5.44 | 5.57 | 5.57 | 2.77% | 1,399,000 |
| Jul 9, 2026 | 5.35 | 5.48 | 5.35 | 5.42 | 5.42 | - | 800,500 |
| Jul 8, 2026 | 5.28 | 5.42 | 5.27 | 5.42 | 5.42 | 2.85% | 1,568,274 |
| Jul 7, 2026 | 5.20 | 5.30 | 5.20 | 5.27 | 5.27 | 1.93% | 1,354,000 |
| Jul 6, 2026 | 5.17 | 5.23 | 5.07 | 5.17 | 5.17 | -0.77% | 1,386,200 |
| Jul 3, 2026 | 5.24 | 5.32 | 5.16 | 5.21 | 5.21 | -0.57% | 1,497,329 |
| Jul 2, 2026 | 5.24 | 5.32 | 5.17 | 5.24 | 5.24 | 1.75% | 2,038,150 |
| Jun 30, 2026 | 5.10 | 5.19 | 5.07 | 5.15 | 5.15 | 0.98% | 1,826,000 |
| Jun 29, 2026 | 5.06 | 5.26 | 5.06 | 5.10 | 5.10 | -0.97% | 1,406,150 |
| 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 |