Café de Coral Holdings Limited (HKG:0341)
Hong Kong
· Delayed Price · Currency is HKD 4.010
+0.020 (0.50%)
Apr 29, 2026, 4:08 PM HKT
Café de Coral Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.49 | 4.49 | 4.38 | 4.45 | 4.45 | 0.68% | 910,000 |
| Mar 13, 2026 | 4.57 | 4.57 | 4.41 | 4.42 | 4.42 | -3.28% | 1,978,000 |
| Mar 12, 2026 | 4.61 | 4.62 | 4.57 | 4.57 | 4.57 | -1.08% | 384,000 |
| Mar 11, 2026 | 4.63 | 4.67 | 4.62 | 4.62 | 4.62 | -0.43% | 470,000 |
| Mar 10, 2026 | 4.60 | 4.65 | 4.56 | 4.64 | 4.64 | 0.87% | 1,178,000 |
| 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 |