Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,263.62 -2,062.31 (-3.42%) CMC Crypto 200
1,211.14 -50.05 (-3.97%)
Café de Coral Holdings Limited (0341.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 8.050 | 8.140 | 8.050 | 8.060 | 8.060 | 726,121 |
| 03 Jul 2024 | 8.110 | 8.160 | 8.010 | 8.050 | 8.050 | 1,968,000 |
| 02 Jul 2024 | 8.090 | 8.180 | 8.010 | 8.020 | 8.020 | 1,434,000 |
| 28 Jun 2024 | 7.980 | 8.090 | 7.950 | 8.040 | 8.040 | 1,893,272 |
| 27 Jun 2024 | 8.010 | 8.060 | 7.960 | 7.960 | 7.960 | 2,260,000 |
| 26 Jun 2024 | 8.070 | 8.090 | 8.000 | 8.020 | 8.020 | 1,876,000 |
| 25 Jun 2024 | 8.200 | 8.200 | 8.050 | 8.060 | 8.060 | 2,836,049 |
| 24 Jun 2024 | 8.340 | 8.340 | 8.090 | 8.180 | 8.180 | 2,453,022 |
| 21 Jun 2024 | 8.560 | 8.560 | 8.260 | 8.340 | 8.340 | 3,240,000 |
| 20 Jun 2024 | 8.800 | 8.870 | 8.550 | 8.560 | 8.560 | 1,656,000 |
| 19 Jun 2024 | 8.720 | 8.910 | 8.660 | 8.870 | 8.870 | 2,043,504 |
| 18 Jun 2024 | 8.750 | 8.800 | 8.540 | 8.660 | 8.660 | 1,394,000 |
| 17 Jun 2024 | 8.410 | 8.750 | 8.350 | 8.680 | 8.680 | 1,296,000 |
| 14 Jun 2024 | 8.390 | 8.430 | 8.360 | 8.420 | 8.420 | 386,061 |
| 13 Jun 2024 | 8.380 | 8.420 | 8.320 | 8.400 | 8.400 | 446,000 |
| 12 Jun 2024 | 8.380 | 8.390 | 8.300 | 8.310 | 8.310 | 502,000 |
| 11 Jun 2024 | 8.580 | 8.610 | 8.370 | 8.430 | 8.430 | 594,000 |
| 07 Jun 2024 | 8.420 | 8.650 | 8.420 | 8.580 | 8.580 | 882,058 |
| 06 Jun 2024 | 8.450 | 8.450 | 8.320 | 8.350 | 8.350 | 672,000 |
| 05 Jun 2024 | 8.410 | 8.460 | 8.340 | 8.390 | 8.390 | 424,116 |
| 04 Jun 2024 | 8.390 | 8.440 | 8.280 | 8.360 | 8.360 | 644,000 |
| 03 Jun 2024 | 8.300 | 8.430 | 8.280 | 8.310 | 8.310 | 592,000 |
| 31 May 2024 | 8.410 | 8.500 | 8.240 | 8.240 | 8.240 | 1,132,021 |
| 30 May 2024 | 8.490 | 8.490 | 8.260 | 8.310 | 8.310 | 852,000 |
| 29 May 2024 | 8.340 | 8.480 | 8.290 | 8.480 | 8.480 | 1,118,000 |
| 28 May 2024 | 8.410 | 8.530 | 8.220 | 8.350 | 8.350 | 2,583,858 |
| 27 May 2024 | 8.450 | 8.480 | 8.300 | 8.400 | 8.400 | 554,000 |
| 24 May 2024 | 8.500 | 8.520 | 8.400 | 8.430 | 8.430 | 694,000 |
| 23 May 2024 | 8.720 | 8.720 | 8.460 | 8.520 | 8.520 | 924,000 |
| 22 May 2024 | 8.770 | 8.790 | 8.720 | 8.740 | 8.740 | 677,413 |
| 21 May 2024 | 8.990 | 9.010 | 8.720 | 8.770 | 8.770 | 1,290,000 |
| 20 May 2024 | 8.950 | 9.100 | 8.860 | 9.050 | 9.050 | 1,302,225 |
| 17 May 2024 | 8.840 | 8.960 | 8.810 | 8.910 | 8.910 | 689,858 |
| 16 May 2024 | 8.800 | 8.830 | 8.790 | 8.800 | 8.800 | 1,025,333 |
| 14 May 2024 | 8.850 | 8.910 | 8.700 | 8.720 | 8.720 | 612,000 |
| 13 May 2024 | 8.700 | 8.800 | 8.680 | 8.800 | 8.800 | 812,000 |
| 10 May 2024 | 8.740 | 8.740 | 8.580 | 8.680 | 8.680 | 798,066 |
| 09 May 2024 | 8.600 | 8.670 | 8.500 | 8.620 | 8.620 | 807,000 |
| 08 May 2024 | 8.680 | 8.730 | 8.480 | 8.490 | 8.490 | 1,362,457 |
| 07 May 2024 | 8.700 | 8.770 | 8.600 | 8.630 | 8.630 | 1,486,000 |
| 06 May 2024 | 8.890 | 8.940 | 8.520 | 8.750 | 8.750 | 2,332,114 |
| 03 May 2024 | 8.590 | 9.270 | 8.590 | 8.960 | 8.960 | 3,665,987 |
| 02 May 2024 | 8.200 | 8.550 | 8.080 | 8.520 | 8.520 | 2,422,000 |
| 30 Apr 2024 | 8.290 | 8.290 | 8.070 | 8.130 | 8.130 | 712,000 |
| 29 Apr 2024 | 8.110 | 8.410 | 8.110 | 8.280 | 8.280 | 982,000 |
| 26 Apr 2024 | 7.900 | 8.120 | 7.900 | 8.120 | 8.120 | 626,034 |
| 25 Apr 2024 | 7.950 | 8.040 | 7.890 | 7.910 | 7.910 | 559,104 |
| 24 Apr 2024 | 7.970 | 8.030 | 7.850 | 7.950 | 7.950 | 448,000 |
| 23 Apr 2024 | 7.890 | 7.980 | 7.880 | 7.940 | 7.940 | 300,000 |
| 22 Apr 2024 | 7.890 | 7.970 | 7.840 | 7.890 | 7.890 | 450,123 |
| 19 Apr 2024 | 8.010 | 8.010 | 7.720 | 7.780 | 7.780 | 1,566,000 |
| 18 Apr 2024 | 8.080 | 8.150 | 8.000 | 8.010 | 8.010 | 608,000 |
| 17 Apr 2024 | 8.150 | 8.200 | 7.980 | 7.980 | 7.980 | 1,318,000 |
| 16 Apr 2024 | 8.320 | 8.330 | 8.150 | 8.160 | 8.160 | 842,204 |
| 15 Apr 2024 | 8.340 | 8.380 | 8.260 | 8.320 | 8.320 | 792,368 |
| 12 Apr 2024 | 8.490 | 8.500 | 8.350 | 8.350 | 8.350 | 663,807 |
| 11 Apr 2024 | 8.250 | 8.440 | 8.200 | 8.390 | 8.390 | 892,000 |
| 10 Apr 2024 | 8.140 | 8.470 | 8.140 | 8.370 | 8.370 | 903,642 |
| 09 Apr 2024 | 8.020 | 8.300 | 8.020 | 8.290 | 8.290 | 636,283 |
| 08 Apr 2024 | 8.300 | 8.300 | 8.070 | 8.080 | 8.080 | 510,000 |
| 05 Apr 2024 | 8.180 | 8.260 | 8.080 | 8.200 | 8.200 | 1,097,996 |
| 03 Apr 2024 | 8.310 | 8.310 | 8.120 | 8.180 | 8.180 | 1,155,572 |
| 02 Apr 2024 | 7.920 | 8.360 | 7.920 | 8.280 | 8.280 | 918,000 |
| 28 Mar 2024 | 8.250 | 8.250 | 7.980 | 8.010 | 8.010 | 1,461,858 |
| 27 Mar 2024 | 8.210 | 8.260 | 8.110 | 8.190 | 8.190 | 1,231,000 |
| 26 Mar 2024 | 8.120 | 8.270 | 8.070 | 8.160 | 8.160 | 997,000 |
| 25 Mar 2024 | 8.360 | 8.390 | 8.090 | 8.120 | 8.120 | 1,102,000 |
| 22 Mar 2024 | 8.410 | 8.420 | 8.310 | 8.390 | 8.390 | 352,000 |
| 21 Mar 2024 | 8.480 | 8.530 | 8.390 | 8.480 | 8.480 | 868,058 |
| 20 Mar 2024 | 8.450 | 8.540 | 8.370 | 8.370 | 8.370 | 442,613 |
| 19 Mar 2024 | 8.730 | 8.730 | 8.430 | 8.430 | 8.430 | 1,244,000 |
| 18 Mar 2024 | 8.840 | 8.840 | 8.620 | 8.680 | 8.680 | 3,669,766 |
| 15 Mar 2024 | 8.800 | 8.890 | 8.630 | 8.780 | 8.780 | 4,058,341 |
| 14 Mar 2024 | 8.870 | 9.000 | 8.860 | 8.910 | 8.910 | 831,858 |
| 13 Mar 2024 | 8.920 | 9.080 | 8.770 | 8.970 | 8.970 | 695,302 |
| 12 Mar 2024 | 8.820 | 8.990 | 8.810 | 8.980 | 8.980 | 1,070,000 |
| 11 Mar 2024 | 8.740 | 8.870 | 8.700 | 8.870 | 8.870 | 635,116 |
| 08 Mar 2024 | 8.700 | 8.850 | 8.700 | 8.760 | 8.760 | 552,000 |
| 07 Mar 2024 | 8.480 | 8.700 | 8.500 | 8.700 | 8.700 | 632,091 |
| 06 Mar 2024 | 8.420 | 8.580 | 8.420 | 8.500 | 8.500 | 386,754 |
| 05 Mar 2024 | 8.550 | 8.550 | 8.420 | 8.460 | 8.460 | 593,434 |
| 04 Mar 2024 | 8.320 | 8.570 | 8.320 | 8.560 | 8.560 | 389,500 |
| 01 Mar 2024 | 8.310 | 8.600 | 8.300 | 8.560 | 8.560 | 622,000 |
| 29 Feb 2024 | 8.370 | 8.450 | 8.300 | 8.300 | 8.300 | 1,318,000 |
| 28 Feb 2024 | 8.480 | 8.680 | 8.340 | 8.440 | 8.440 | 1,590,880 |
| 27 Feb 2024 | 8.540 | 8.590 | 8.400 | 8.580 | 8.580 | 657,145 |
| 26 Feb 2024 | 8.490 | 8.600 | 8.390 | 8.500 | 8.500 | 626,000 |
| 23 Feb 2024 | 8.470 | 8.530 | 8.270 | 8.490 | 8.490 | 1,372,000 |
| 22 Feb 2024 | 8.370 | 8.510 | 8.320 | 8.470 | 8.470 | 1,663,500 |
| 21 Feb 2024 | 8.300 | 8.390 | 8.250 | 8.370 | 8.370 | 1,368,028 |
| 20 Feb 2024 | 8.230 | 8.300 | 8.100 | 8.250 | 8.250 | 698,000 |
| 19 Feb 2024 | 8.400 | 8.400 | 8.120 | 8.240 | 8.240 | 806,000 |
| 16 Feb 2024 | 8.290 | 8.420 | 8.240 | 8.400 | 8.400 | 701,400 |
| 15 Feb 2024 | 8.220 | 8.260 | 8.160 | 8.260 | 8.260 | 299,249 |
| 14 Feb 2024 | 8.190 | 8.280 | 7.980 | 8.210 | 8.210 | 749,000 |
| 09 Feb 2024 | 8.250 | 8.300 | 8.050 | 8.140 | 8.140 | 330,000 |
| 08 Feb 2024 | 8.100 | 8.270 | 8.100 | 8.210 | 8.210 | 566,000 |
| 07 Feb 2024 | 8.240 | 8.380 | 8.010 | 8.030 | 8.030 | 757,917 |
| 06 Feb 2024 | 8.120 | 8.230 | 8.070 | 8.160 | 8.160 | 330,508 |
| 05 Feb 2024 | 7.950 | 8.190 | 7.810 | 8.080 | 8.080 | 698,124 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.