HKSE - Delayed Quote HKD

CAFE DE CORAL H (0341.HK)

Compare
7.580
-0.020
(-0.26%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20257.6007.6007.6007.6007.600-
Jan 27, 20257.5507.6807.5407.6007.600336,753
Jan 24, 20257.6907.6907.5307.5507.550432,000
Jan 23, 20257.6007.7207.5507.5607.560262,000
Jan 22, 20257.7007.7107.5107.6007.600422,000
Jan 21, 20257.7307.7307.6507.6807.680206,500
Jan 20, 20257.6707.7007.6107.6707.670222,000
Jan 17, 20257.5207.6507.5207.6307.630415,457
Jan 16, 20257.5007.6007.5007.5607.560408,000
Jan 15, 20257.5007.5507.4607.4807.480248,000
Jan 14, 20257.5607.6007.5007.5007.500448,000
Jan 13, 20257.4407.6707.4107.5607.560809,000
Jan 10, 20257.5807.5807.5007.5007.500235,000
Jan 9, 20257.5807.6207.5507.5807.580184,000
Jan 8, 20257.5907.6707.5307.5907.590898,259
Jan 7, 20257.6807.6907.5907.6607.660473,216
Jan 6, 20257.6907.7507.6507.6607.660317,000
Jan 3, 20257.6907.7007.6207.6907.690442,000
Jan 2, 20257.8107.8107.6407.6607.660284,000
Dec 31, 20247.8107.8107.8107.8107.810-
Dec 30, 20247.6407.7007.5907.6807.680400,040
Dec 27, 20247.6507.6707.6107.6307.630496,000
Dec 24, 20247.6407.6407.6407.6407.640-
Dec 23, 20247.7307.7607.6407.6407.640440,600
Dec 20, 20247.7007.8007.6907.7307.730855,635
Dec 19, 20247.7107.7907.7007.7507.750398,000
Dec 18, 20247.7107.8207.6507.7107.710990,000
Dec 17, 20247.9907.9907.7207.7807.7801,059,004
Dec 16, 20247.7907.9407.7907.8407.840900,050
Dec 13, 20247.9707.9707.8607.9407.940772,000
Dec 12, 20247.9107.9807.8807.9707.970902,000
Dec 11, 2024 0.150 Dividend
Dec 11, 20247.8507.9407.8407.9107.9101,476,000
Dec 10, 20248.0408.1007.9308.0007.8501,777,215
Dec 9, 20247.9607.9907.8407.9807.830912,000
Dec 6, 20247.8307.9507.8207.9207.772447,165
Dec 5, 20247.9507.9507.8207.8307.683727,937
Dec 4, 20247.9808.0007.9007.9207.772632,000
Dec 3, 20248.0508.0807.9207.9807.830727,056
Dec 2, 20247.9508.0407.8808.0007.8501,137,004
Nov 29, 20247.9107.9707.8407.8707.722918,253
Nov 28, 20247.7707.9107.7307.8807.7321,401,000
Nov 27, 20247.6107.7707.5707.7607.6151,008,000
Nov 26, 20247.5907.6707.5507.6007.457825,239
Nov 25, 20247.5007.6307.5007.6307.4871,712,000
Nov 22, 20247.4807.5807.4607.5107.369516,212
Nov 21, 20247.4807.5807.4807.5007.359580,209
Nov 20, 20247.5007.5507.4507.4807.340718,992
Nov 19, 20247.4507.5107.4407.5007.359392,000
Nov 18, 20247.4307.5007.4307.4407.300546,000
Nov 15, 20247.4807.5207.4007.4307.291792,000
Nov 14, 20247.4807.5407.4007.4207.2811,092,000
Nov 13, 20247.5007.5007.4307.4807.340980,000
Nov 12, 20247.4807.5907.4207.4207.2811,842,000
Nov 11, 20247.6907.6907.4607.4907.3502,195,642
Nov 8, 20248.2008.2507.6907.6907.5466,390,000
Nov 7, 20248.3508.4308.3008.3308.174786,074
Nov 6, 20248.3808.4008.3008.3108.154604,001
Nov 5, 20248.3008.4808.3108.4308.2721,194,357
Nov 4, 20248.3108.4208.3108.3308.174158,000
Nov 1, 20248.3408.4208.2508.4208.262310,068
Oct 31, 20248.3208.3808.2408.3308.174598,000
Oct 30, 20248.3508.4008.2508.3208.1641,976,000
Oct 29, 20248.4608.5008.3008.3608.2031,020,081
Oct 28, 20248.4008.5008.4008.4308.272472,325
Oct 25, 20248.2808.4608.2608.4208.262707,943
Oct 24, 20248.3008.3308.2708.2708.115594,000
Oct 23, 20248.3308.3908.3008.3708.213300,176
Oct 22, 20248.3008.4108.3008.3008.144634,000
Oct 21, 20248.3908.4808.3008.3008.144604,000
Oct 18, 20248.3708.5008.3308.5008.341733,457
Oct 17, 20248.6308.6308.2808.3708.2131,634,000
Oct 16, 20248.4108.5308.4008.5108.350610,400
Oct 15, 20248.8408.8408.4108.4108.2521,114,000
Oct 14, 20248.7608.7608.4108.7208.5571,109,008
Oct 10, 20248.4508.7908.4508.7608.5961,616,675
Oct 9, 20248.5108.7208.1808.4208.2621,974,000
Oct 8, 20249.2409.2408.4808.5308.3702,952,355
Oct 7, 20248.8009.2408.8009.2409.0672,607,844
Oct 4, 20248.7808.8008.6408.7808.6151,464,370
Oct 3, 20248.8008.8308.4808.7508.5863,326,000
Oct 2, 20248.6908.8408.6208.7608.5962,677,140
Sep 30, 20248.4008.7708.4008.7008.5374,919,096
Sep 27, 20248.1208.3908.1208.3608.2035,458,095
Sep 26, 20247.8708.0507.8508.0407.8892,878,077
Sep 25, 20247.8007.9507.8007.8707.7222,154,001
Sep 24, 20247.7807.7907.6907.7607.6151,246,000
Sep 23, 20247.7507.7807.6907.7307.585493,203
Sep 20, 20247.7407.8207.7207.7507.6051,075,001
Sep 19, 20247.7507.8007.7307.7507.6051,011,225
Sep 17, 20247.6507.7907.6007.7607.615806,156
Sep 16, 20247.5807.6407.5607.6307.487670,000
Sep 13, 20247.5507.5807.4507.5807.438763,004
Sep 12, 20247.5107.6007.5007.5507.408802,000
Sep 11, 20247.6207.6207.4207.5107.369795,240
Sep 10, 2024 0.420 Dividend
Sep 10, 20247.8807.8807.5307.6007.4571,656,000
Sep 9, 20248.2508.2508.0908.2007.6341,512,000
Sep 5, 20248.1808.2608.1808.2507.6811,754,304
Sep 4, 20248.0808.1808.0608.1807.616718,740
Sep 3, 20248.1608.1608.1208.1507.588182,000
Sep 2, 20248.1008.1608.0808.1607.597787,568
Aug 30, 20248.1708.1808.1008.1007.5411,836,285
Aug 29, 20248.1208.1708.0508.1707.606977,000
Aug 28, 20248.1508.2008.0908.1207.5601,956,800
Aug 27, 20248.1508.1808.1208.1507.588833,437
Aug 26, 20248.0508.1808.0208.1607.5971,831,005
Aug 23, 20248.0208.0608.0008.0207.467973,145
Aug 22, 20248.0008.1008.0008.0407.485954,700
Aug 21, 20247.9807.9907.9507.9807.429758,842
Aug 20, 20248.0008.0107.9907.9907.439747,971
Aug 19, 20247.9808.0307.9808.0107.4571,120,224
Aug 16, 20247.9708.0007.9207.9807.429563,225
Aug 15, 20248.0508.0507.9107.9107.364702,332
Aug 14, 20247.8508.0507.8508.0507.4942,231,506
Aug 13, 20247.8607.8707.8307.8407.299859,233
Aug 12, 20247.8607.9107.8307.8607.318491,225
Aug 9, 20247.9107.9207.8607.8607.318808,630
Aug 8, 20247.9707.9707.8407.8507.3081,387,608
Aug 7, 20248.0008.0007.9007.9107.3641,448,275
Aug 6, 20247.8708.0107.8708.0107.457809,338
Aug 5, 20247.9807.9907.8607.8707.3272,011,223
Aug 2, 20248.0108.0407.9807.9907.439730,847
Aug 1, 20248.1208.1208.0108.0407.485608,000
Jul 31, 20248.0308.1007.9608.0607.5041,274,800
Jul 30, 20248.0008.0007.9307.9307.3831,063,164
Jul 29, 20248.0408.0608.0008.0007.448488,200
Jul 26, 20247.9508.0107.9208.0107.457864,000
Jul 25, 20247.9808.0007.9007.9007.3551,302,000
Jul 24, 20247.9908.0307.9908.0007.448540,000
Jul 23, 20248.0508.0508.0108.0107.457554,000
Jul 22, 20248.0108.0607.9808.0607.504706,346
Jul 19, 20248.0308.0407.9908.0107.4571,252,770
Jul 18, 20248.1008.1208.0408.0407.485864,000
Jul 17, 20248.0408.1208.0308.1007.541690,000
Jul 16, 20248.0608.0607.9908.0107.4571,444,000
Jul 15, 20248.1208.1708.0108.0307.4761,839,098
Jul 12, 20248.1108.2308.1108.1707.6061,832,000
Jul 11, 20248.0508.0908.0308.0707.5131,880,000
Jul 10, 20248.0508.0508.0008.0107.457795,478
Jul 9, 20248.0408.0508.0008.0007.4481,122,655
Jul 8, 20248.0708.0907.9807.9907.4391,157,034
Jul 5, 20248.0508.1208.0408.0507.494789,464
Jul 4, 20248.0508.1408.0508.0607.504726,121
Jul 3, 20248.1108.1608.0108.0507.4941,968,000
Jul 2, 20248.0908.1808.0108.0207.4671,434,000
Jun 28, 20247.9808.0907.9508.0407.4851,893,272
Jun 27, 20248.0108.0607.9607.9607.4112,260,000
Jun 26, 20248.0708.0908.0008.0207.4671,876,000
Jun 25, 20248.2008.2008.0508.0607.5042,836,049
Jun 24, 20248.3408.3408.0908.1807.6162,453,022
Jun 21, 20248.5608.5608.2608.3407.7643,240,000
Jun 20, 20248.8008.8708.5508.5607.9691,656,000
Jun 19, 20248.7208.9108.6608.8708.2582,043,504
Jun 18, 20248.7508.8008.5408.6608.0621,394,000
Jun 17, 20248.4108.7508.3508.6808.0811,296,000
Jun 14, 20248.3908.4308.3608.4207.839386,061
Jun 13, 20248.3808.4208.3208.4007.820446,000
Jun 12, 20248.3808.3908.3008.3107.737502,000
Jun 11, 20248.5808.6108.3708.4307.848594,000
Jun 7, 20248.4208.6508.4208.5807.988882,058
Jun 6, 20248.4508.4508.3208.3507.774672,000
Jun 5, 20248.4108.4608.3408.3907.811424,116
Jun 4, 20248.3908.4408.2808.3607.783644,000
Jun 3, 20248.3008.4308.2808.3107.737592,000
May 31, 20248.4108.5008.2408.2407.6711,132,021
May 30, 20248.4908.4908.2608.3107.737852,000
May 29, 20248.3408.4808.2908.4807.8951,118,000
May 28, 20248.4108.5308.2208.3507.7742,583,858
May 27, 20248.4508.4808.3008.4007.820554,000
May 24, 20248.5008.5208.4008.4307.848694,000
May 23, 20248.7208.7208.4608.5207.932924,000
May 22, 20248.7708.7908.7208.7408.137677,413
May 21, 20248.9909.0108.7208.7708.1651,290,000
May 20, 20248.9509.1008.8609.0508.4251,302,225
May 17, 20248.8408.9608.8108.9108.295689,858
May 16, 20248.8008.8308.7908.8008.1931,025,333
May 14, 20248.8508.9108.7008.7208.118612,000
May 13, 20248.7008.8008.6808.8008.193812,000
May 10, 20248.7408.7408.5808.6808.081798,066
May 9, 20248.6008.6708.5008.6208.025807,000
May 8, 20248.6808.7308.4808.4907.9041,362,457
May 7, 20248.7008.7708.6008.6308.0341,486,000
May 6, 20248.8908.9408.5208.7508.1462,332,114
May 3, 20248.5909.2708.5908.9608.3423,665,987
May 2, 20248.2008.5508.0808.5207.9322,422,000
Apr 30, 20248.2908.2908.0708.1307.569712,000
Apr 29, 20248.1108.4108.1108.2807.709982,000
Apr 26, 20247.9008.1207.9008.1207.560626,034
Apr 25, 20247.9508.0407.8907.9107.364559,104
Apr 24, 20247.9708.0307.8507.9507.401448,000
Apr 23, 20247.8907.9807.8807.9407.392300,000
Apr 22, 20247.8907.9707.8407.8907.346450,123
Apr 19, 20248.0108.0107.7207.7807.2431,566,000
Apr 18, 20248.0808.1508.0008.0107.457608,000
Apr 17, 20248.1508.2007.9807.9807.4291,318,000
Apr 16, 20248.3208.3308.1508.1607.597842,204
Apr 15, 20248.3408.3808.2608.3207.746792,368
Apr 12, 20248.4908.5008.3508.3507.774663,807
Apr 11, 20248.2508.4408.2008.3907.811892,000
Apr 10, 20248.1408.4708.1408.3707.792903,642
Apr 9, 20248.0208.3008.0208.2907.718636,283
Apr 8, 20248.3008.3008.0708.0807.522510,000
Apr 5, 20248.1808.2608.0808.2007.6341,097,996
Apr 3, 20248.3108.3108.1208.1807.6161,155,572
Apr 2, 20247.9208.3607.9208.2807.709918,000
Mar 28, 20248.2508.2507.9808.0107.4571,461,858
Mar 27, 20248.2108.2608.1108.1907.6251,231,000
Mar 26, 20248.1208.2708.0708.1607.597997,000
Mar 25, 20248.3608.3908.0908.1207.5601,102,000
Mar 22, 20248.4108.4208.3108.3907.811352,000
Mar 21, 20248.4808.5308.3908.4807.895868,058
Mar 20, 20248.4508.5408.3708.3707.792442,613
Mar 19, 20248.7308.7308.4308.4307.8481,244,000
Mar 18, 20248.8408.8408.6208.6808.0813,669,766
Mar 15, 20248.8008.8908.6308.7808.1744,058,341
Mar 14, 20248.8709.0008.8608.9108.295831,858
Mar 13, 20248.9209.0808.7708.9708.351695,302
Mar 12, 20248.8208.9908.8108.9808.3601,070,000
Mar 11, 20248.7408.8708.7008.8708.258635,116
Mar 8, 20248.7008.8508.7008.7608.155552,000
Mar 7, 20248.4808.7008.5008.7008.100632,091
Mar 6, 20248.4208.5808.4208.5007.913386,754
Mar 5, 20248.5508.5508.4208.4607.876593,434
Mar 4, 20248.3208.5708.3208.5607.969389,500
Mar 1, 20248.3108.6008.3008.5607.969622,000
Feb 29, 20248.3708.4508.3008.3007.7271,318,000
Feb 28, 20248.4808.6808.3408.4407.8581,590,880
Feb 27, 20248.5408.5908.4008.5807.988657,145
Feb 26, 20248.4908.6008.3908.5007.913626,000
Feb 23, 20248.4708.5308.2708.4907.9041,372,000
Feb 22, 20248.3708.5108.3208.4707.8851,663,500
Feb 21, 20248.3008.3908.2508.3707.7921,368,028
Feb 20, 20248.2308.3008.1008.2507.681698,000
Feb 19, 20248.4008.4008.1208.2407.671806,000
Feb 16, 20248.2908.4208.2408.4007.820701,400
Feb 15, 20248.2208.2608.1608.2607.690299,249
Feb 14, 20248.1908.2807.9808.2107.643749,000
Feb 9, 20248.2508.3008.0508.1407.578330,000
Feb 8, 20248.1008.2708.1008.2107.643566,000
Feb 7, 20248.2408.3808.0108.0307.476757,917
Feb 6, 20248.1208.2308.0708.1607.597330,508
Feb 5, 20247.9508.1907.8108.0807.522698,124
Feb 2, 20248.1808.3408.0608.1507.588528,000
Feb 1, 20247.9008.1407.8908.1207.560607,816
Jan 31, 20248.0608.0607.8207.8507.3081,578,000
Jan 30, 20248.4308.4308.0408.0407.4851,680,000
Jan 29, 20248.3708.6008.2408.4207.8391,258,836

Related Tickers

0052.HK FAIRWOOD HOLD
5.950
+0.85%
 
RBD.NZ Restaurant Brands New Zealand Limited
3.9800
0.00%
 
2217.HK Tam Jai International Co. Limited
0.890
-1.11%
 
ELROF Elior Group SA
3.0100
0.00%
 
MRTPY Marston's PLC
4.2800
0.00%
 
MARZF Marston's PLC
0.5477
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2850
+5.56%
 
RTBRF Restaurant Brands New Zealand Limited
2.2000
0.00%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%
 
MBPFF Mitchells & Butlers plc
3.0500
0.00%