Café de Coral Holdings Limited (HKG:0341)
Hong Kong
· Delayed Price · Currency is HKD 4.600
-0.070 (-1.50%)
Mar 10, 2026, 9:30 AM HKT
Café de Coral Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.60 | 4.61 | 4.53 | 4.60 | 4.60 | -1.50% | 1,140,000 |
| Mar 6, 2026 | 4.60 | 4.68 | 4.59 | 4.67 | 4.67 | 1.08% | 422,000 |
| Mar 5, 2026 | 4.66 | 4.69 | 4.62 | 4.62 | 4.62 | -0.86% | 612,000 |
| Mar 4, 2026 | 4.73 | 4.73 | 4.62 | 4.66 | 4.66 | -1.48% | 832,001 |
| Mar 3, 2026 | 4.73 | 4.79 | 4.71 | 4.73 | 4.73 | - | 569,490 |
| Mar 2, 2026 | 4.67 | 4.73 | 4.63 | 4.73 | 4.73 | 2.16% | 1,807,552 |
| Feb 27, 2026 | 4.76 | 4.78 | 4.61 | 4.63 | 4.63 | -3.14% | 12,964,280 |
| Feb 26, 2026 | 4.80 | 4.82 | 4.75 | 4.78 | 4.78 | -0.83% | 672,906 |
| Feb 25, 2026 | 4.80 | 4.85 | 4.78 | 4.82 | 4.82 | 2.12% | 1,380,000 |
| Feb 24, 2026 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | -2.28% | 1,716,000 |
| Feb 23, 2026 | 4.78 | 4.86 | 4.66 | 4.83 | 4.83 | 3.21% | 2,846,955 |
| Feb 20, 2026 | 4.66 | 4.71 | 4.64 | 4.68 | 4.68 | -0.85% | 1,885,787 |
| Feb 16, 2026 | 4.79 | 4.79 | 4.63 | 4.72 | 4.72 | 0.21% | 1,432,267 |
| Feb 13, 2026 | 4.71 | 4.76 | 4.62 | 4.71 | 4.71 | - | 2,142,851 |
| Feb 12, 2026 | 4.70 | 4.75 | 4.70 | 4.71 | 4.71 | -1.26% | 528,743 |
| Feb 11, 2026 | 4.83 | 4.83 | 4.67 | 4.77 | 4.77 | -1.24% | 1,494,000 |
| Feb 10, 2026 | 4.81 | 4.84 | 4.80 | 4.83 | 4.83 | 0.84% | 740,000 |
| Feb 9, 2026 | 4.71 | 4.80 | 4.71 | 4.79 | 4.79 | 1.70% | 706,000 |
| Feb 6, 2026 | 4.71 | 4.75 | 4.71 | 4.71 | 4.71 | -0.21% | 453,925 |
| Feb 5, 2026 | 4.70 | 4.76 | 4.66 | 4.72 | 4.72 | 1.07% | 1,656,385 |
| Feb 4, 2026 | 4.74 | 4.74 | 4.66 | 4.67 | 4.67 | -1.48% | 830,000 |
| Feb 3, 2026 | 4.70 | 4.77 | 4.69 | 4.74 | 4.74 | 1.28% | 934,099 |
| Feb 2, 2026 | 4.68 | 4.74 | 4.63 | 4.68 | 4.68 | -0.43% | 892,000 |
| Jan 30, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 1.08% | 722,000 |
| Jan 29, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.53% | 728,000 |
| Jan 28, 2026 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -1.29% | 900,001 |
| Jan 27, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 1.31% | 1,118,829 |
| Jan 26, 2026 | 4.65 | 4.68 | 4.55 | 4.58 | 4.58 | -1.29% | 836,000 |
| Jan 23, 2026 | 4.58 | 4.65 | 4.53 | 4.64 | 4.64 | 1.31% | 2,037,778 |
| Jan 22, 2026 | 4.60 | 4.67 | 4.57 | 4.58 | 4.58 | -0.43% | 1,054,000 |
| Jan 21, 2026 | 4.75 | 4.75 | 4.58 | 4.60 | 4.60 | -2.75% | 1,829,186 |
| Jan 20, 2026 | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | 0.85% | 882,000 |
| Jan 19, 2026 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -1.68% | 874,000 |
| Jan 16, 2026 | 4.73 | 4.78 | 4.73 | 4.77 | 4.77 | 0.85% | 1,314,054 |
| Jan 15, 2026 | 4.99 | 4.99 | 4.71 | 4.73 | 4.73 | -3.47% | 2,900,000 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,744,000 |
| Jan 13, 2026 | 5.03 | 5.10 | 5.00 | 5.00 | 5.00 | - | 900,000 |
| Jan 12, 2026 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | 0.20% | 850,563 |
| Jan 9, 2026 | 4.99 | 4.99 | 4.92 | 4.99 | 4.99 | - | 335,000 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.93 | 4.99 | 4.99 | -0.20% | 448,014 |
| Jan 7, 2026 | 4.94 | 5.00 | 4.93 | 5.00 | 5.00 | 0.60% | 740,000 |
| Jan 6, 2026 | 4.94 | 4.99 | 4.91 | 4.97 | 4.97 | 1.02% | 1,334,000 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 817,874 |
| Jan 2, 2026 | 4.92 | 5.08 | 4.92 | 5.00 | 5.00 | 1.63% | 1,046,000 |
| Dec 31, 2025 | 4.88 | 4.94 | 4.85 | 4.92 | 4.92 | 0.61% | 986,116 |
| Dec 30, 2025 | 5.04 | 5.04 | 4.88 | 4.89 | 4.89 | -2.98% | 2,318,000 |
| Dec 29, 2025 | 5.10 | 5.14 | 5.03 | 5.04 | 5.04 | -1.18% | 740,000 |
| Dec 24, 2025 | 5.07 | 5.15 | 5.06 | 5.10 | 5.10 | 0.59% | 516,402 |
| Dec 23, 2025 | 5.07 | 5.09 | 5.06 | 5.07 | 5.07 | - | 488,000 |
| Dec 22, 2025 | 5.06 | 5.09 | 5.05 | 5.07 | 5.07 | - | 794,000 |
| Dec 19, 2025 | 5.10 | 5.12 | 5.07 | 5.07 | 5.07 | -0.59% | 1,181,946 |
| Dec 18, 2025 | 5.10 | 5.13 | 5.08 | 5.10 | 5.10 | -0.39% | 574,000 |
| Dec 17, 2025 | 5.13 | 5.18 | 5.08 | 5.12 | 5.12 | 0.20% | 1,612,542 |
| Dec 16, 2025 | 5.21 | 5.23 | 5.10 | 5.11 | 5.11 | -2.29% | 918,000 |
| Dec 15, 2025 | 5.39 | 5.39 | 5.23 | 5.23 | 5.23 | -2.97% | 1,334,915 |
| Dec 12, 2025 | 5.40 | 5.43 | 5.39 | 5.39 | 5.39 | -0.19% | 453,290 |
| Dec 11, 2025 | 5.44 | 5.49 | 5.40 | 5.40 | 5.40 | -0.74% | 528,096 |
| Dec 10, 2025 | 5.50 | 5.60 | 5.44 | 5.44 | 5.44 | -2.86% | 712,000 |
| Dec 9, 2025 | 5.60 | 5.72 | 5.60 | 5.60 | 5.50 | - | 1,304,100 |
| Dec 8, 2025 | 5.63 | 5.66 | 5.60 | 5.60 | 5.50 | -0.53% | 548,000 |
| Dec 5, 2025 | 5.67 | 5.67 | 5.55 | 5.63 | 5.53 | 1.44% | 1,319,299 |
| Dec 4, 2025 | 5.63 | 5.65 | 5.54 | 5.55 | 5.45 | -1.42% | 1,132,606 |
| Dec 3, 2025 | 5.75 | 5.75 | 5.62 | 5.63 | 5.53 | -2.26% | 1,090,416 |
| Dec 2, 2025 | 5.75 | 5.86 | 5.72 | 5.76 | 5.66 | 0.17% | 2,352,000 |
| Dec 1, 2025 | 5.70 | 5.86 | 5.68 | 5.75 | 5.65 | 1.77% | 2,714,606 |
| Nov 28, 2025 | 5.69 | 5.69 | 5.64 | 5.65 | 5.55 | -0.18% | 654,000 |
| Nov 27, 2025 | 5.77 | 5.78 | 5.66 | 5.66 | 5.56 | -1.91% | 574,000 |
| Nov 26, 2025 | 5.71 | 5.79 | 5.71 | 5.77 | 5.67 | 1.23% | 620,000 |
| Nov 25, 2025 | 5.71 | 5.76 | 5.70 | 5.70 | 5.60 | -0.87% | 610,459 |
| Nov 24, 2025 | 5.76 | 5.79 | 5.68 | 5.75 | 5.65 | 0.88% | 1,666,507 |
| Nov 21, 2025 | 5.71 | 5.71 | 5.63 | 5.70 | 5.60 | - | 980,000 |
| Nov 20, 2025 | 5.70 | 5.72 | 5.66 | 5.70 | 5.60 | 0.71% | 1,278,000 |
| Nov 19, 2025 | 5.69 | 5.73 | 5.64 | 5.66 | 5.56 | -0.70% | 1,866,000 |
| Nov 18, 2025 | 5.73 | 5.73 | 5.69 | 5.70 | 5.60 | -1.21% | 676,000 |
| Nov 17, 2025 | 5.76 | 5.79 | 5.68 | 5.77 | 5.67 | -0.17% | 1,710,000 |
| Nov 14, 2025 | 5.98 | 5.98 | 5.73 | 5.78 | 5.68 | -3.67% | 3,270,000 |
| Nov 13, 2025 | 6.00 | 6.04 | 5.98 | 6.00 | 5.89 | -1.48% | 906,000 |
| Nov 12, 2025 | 6.00 | 6.09 | 5.98 | 6.09 | 5.98 | 1.33% | 2,614,000 |
| Nov 11, 2025 | 6.00 | 6.05 | 5.98 | 6.01 | 5.90 | -0.50% | 1,778,000 |
| Nov 10, 2025 | 6.08 | 6.08 | 6.00 | 6.04 | 5.93 | 0.17% | 1,781,863 |
| Nov 7, 2025 | 6.15 | 6.15 | 5.96 | 6.03 | 5.92 | -3.83% | 4,597,336 |
| Nov 6, 2025 | 6.21 | 6.30 | 6.21 | 6.27 | 6.16 | 0.64% | 707,074 |
| Nov 5, 2025 | 6.23 | 6.25 | 6.16 | 6.23 | 6.12 | -0.95% | 1,328,500 |
| Nov 4, 2025 | 6.28 | 6.29 | 6.25 | 6.29 | 6.18 | 0.16% | 694,000 |
| Nov 3, 2025 | 6.30 | 6.31 | 6.26 | 6.28 | 6.17 | - | 1,076,000 |
| Oct 31, 2025 | 6.18 | 6.36 | 6.18 | 6.28 | 6.17 | 1.62% | 1,414,000 |
| Oct 30, 2025 | 6.27 | 6.28 | 6.18 | 6.18 | 6.07 | -1.44% | 2,073,500 |
| Oct 28, 2025 | 6.35 | 6.37 | 6.26 | 6.27 | 6.16 | -1.72% | 2,182,836 |
| Oct 27, 2025 | 6.46 | 6.46 | 6.38 | 6.38 | 6.27 | -1.09% | 1,564,938 |
| Oct 24, 2025 | 6.50 | 6.54 | 6.45 | 6.45 | 6.33 | -0.92% | 714,633 |
| Oct 23, 2025 | 6.50 | 6.53 | 6.46 | 6.51 | 6.39 | 0.46% | 888,810 |
| Oct 22, 2025 | 6.50 | 6.54 | 6.45 | 6.48 | 6.36 | -0.46% | 1,324,355 |
| Oct 21, 2025 | 6.56 | 6.57 | 6.51 | 6.51 | 6.39 | -0.15% | 446,000 |
| Oct 20, 2025 | 6.48 | 6.60 | 6.48 | 6.52 | 6.40 | 0.62% | 583,066 |
| Oct 17, 2025 | 6.48 | 6.54 | 6.46 | 6.48 | 6.36 | - | 586,155 |
| Oct 16, 2025 | 6.54 | 6.54 | 6.48 | 6.48 | 6.36 | -0.61% | 206,000 |
| Oct 15, 2025 | 6.43 | 6.53 | 6.43 | 6.52 | 6.40 | 1.40% | 375,152 |
| Oct 14, 2025 | 6.51 | 6.55 | 6.40 | 6.43 | 6.32 | -1.23% | 1,035,051 |
| Oct 13, 2025 | 6.55 | 6.55 | 6.41 | 6.51 | 6.39 | -1.06% | 800,000 |
| Oct 10, 2025 | 6.57 | 6.61 | 6.53 | 6.58 | 6.46 | -0.60% | 335,712 |