HKSE - Delayed Quote HKD
CAFE DE CORAL H (0341.HK)
7.150
-0.050
(-0.69%)
At close: 4:08:32 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 7.210 | 7.210 | 7.100 | 7.150 | 7.150 | 878,000 |
| May 14, 2025 | 7.200 | 7.250 | 7.160 | 7.200 | 7.200 | 278,000 |
| May 13, 2025 | 7.250 | 7.280 | 7.150 | 7.200 | 7.200 | 724,000 |
| May 12, 2025 | 7.180 | 7.250 | 7.140 | 7.250 | 7.250 | 892,163 |
| May 9, 2025 | 7.240 | 7.240 | 7.150 | 7.200 | 7.200 | 485,553 |
| May 8, 2025 | 7.240 | 7.240 | 7.150 | 7.210 | 7.210 | 641,409 |
| May 7, 2025 | 7.140 | 7.250 | 7.140 | 7.200 | 7.200 | 1,130,413 |
| May 6, 2025 | 7.160 | 7.180 | 7.100 | 7.180 | 7.180 | 494,000 |
| May 2, 2025 | 7.100 | 7.200 | 7.040 | 7.160 | 7.160 | 1,526,606 |
| Apr 30, 2025 | 7.150 | 7.160 | 7.110 | 7.130 | 7.130 | 755,100 |
| Apr 29, 2025 | 7.150 | 7.180 | 7.150 | 7.170 | 7.170 | 278,000 |
| Apr 28, 2025 | 7.240 | 7.240 | 7.120 | 7.130 | 7.130 | 806,000 |
| Apr 25, 2025 | 7.200 | 7.280 | 7.180 | 7.180 | 7.180 | 544,442 |
| Apr 24, 2025 | 7.170 | 7.240 | 7.160 | 7.200 | 7.200 | 251,103 |
| Apr 23, 2025 | 7.180 | 7.280 | 7.180 | 7.220 | 7.220 | 350,000 |
| Apr 22, 2025 | 7.180 | 7.220 | 7.130 | 7.170 | 7.170 | 778,733 |
| Apr 17, 2025 | 7.080 | 7.210 | 7.080 | 7.210 | 7.210 | 584,000 |
| Apr 16, 2025 | 7.070 | 7.140 | 7.010 | 7.100 | 7.100 | 1,432,578 |
| Apr 15, 2025 | 7.110 | 7.160 | 7.090 | 7.120 | 7.120 | 515,334 |
| Apr 14, 2025 | 7.180 | 7.200 | 7.130 | 7.160 | 7.160 | 544,952 |
| Apr 11, 2025 | 7.110 | 7.170 | 7.060 | 7.170 | 7.170 | 590,000 |
| Apr 10, 2025 | 7.120 | 7.200 | 7.110 | 7.150 | 7.150 | 1,327,000 |
| Apr 9, 2025 | 7.150 | 7.160 | 7.000 | 7.080 | 7.080 | 1,479,000 |
| Apr 8, 2025 | 7.050 | 7.200 | 7.050 | 7.180 | 7.180 | 934,486 |
| Apr 7, 2025 | 7.400 | 7.400 | 7.000 | 7.100 | 7.100 | 2,500,400 |
| Apr 3, 2025 | 7.490 | 7.500 | 7.420 | 7.500 | 7.500 | 466,000 |
| Apr 2, 2025 | 7.450 | 7.640 | 7.450 | 7.490 | 7.490 | 460,000 |
| Apr 1, 2025 | 7.400 | 7.510 | 7.400 | 7.460 | 7.460 | 484,000 |
| Mar 31, 2025 | 7.460 | 7.460 | 7.340 | 7.340 | 7.340 | 678,000 |
| Mar 28, 2025 | 7.500 | 7.500 | 7.450 | 7.480 | 7.480 | 304,400 |
| Mar 27, 2025 | 7.500 | 7.600 | 7.470 | 7.540 | 7.540 | 288,000 |
| Mar 26, 2025 | 7.590 | 7.590 | 7.450 | 7.460 | 7.460 | 250,109 |
| Mar 25, 2025 | 7.510 | 7.510 | 7.460 | 7.500 | 7.500 | 170,000 |
| Mar 24, 2025 | 7.540 | 7.560 | 7.470 | 7.550 | 7.550 | 526,000 |
| Mar 21, 2025 | 7.790 | 7.790 | 7.530 | 7.560 | 7.560 | 408,918 |
| Mar 20, 2025 | 7.800 | 7.800 | 7.650 | 7.690 | 7.690 | 528,000 |
| Mar 19, 2025 | 7.680 | 7.750 | 7.660 | 7.720 | 7.720 | 737,478 |
| Mar 18, 2025 | 7.620 | 7.670 | 7.590 | 7.670 | 7.670 | 830,000 |
| Mar 17, 2025 | 7.510 | 7.600 | 7.510 | 7.600 | 7.600 | 654,000 |
| Mar 14, 2025 | 7.410 | 7.520 | 7.410 | 7.460 | 7.460 | 412,621 |
| Mar 13, 2025 | 7.490 | 7.540 | 7.420 | 7.420 | 7.420 | 444,000 |
| Mar 12, 2025 | 7.630 | 7.630 | 7.500 | 7.550 | 7.550 | 395,750 |
| Mar 11, 2025 | 7.390 | 7.680 | 7.390 | 7.650 | 7.650 | 1,874,606 |
| Mar 10, 2025 | 7.520 | 7.530 | 7.320 | 7.480 | 7.480 | 1,994,000 |
| Mar 7, 2025 | 7.420 | 7.580 | 7.420 | 7.530 | 7.530 | 1,446,065 |
| Mar 6, 2025 | 7.490 | 7.490 | 7.420 | 7.450 | 7.450 | 1,054,400 |
| Mar 5, 2025 | 7.260 | 7.580 | 7.230 | 7.490 | 7.490 | 2,285,332 |
| Mar 4, 2025 | 7.220 | 7.260 | 7.140 | 7.220 | 7.220 | 1,458,000 |
| Mar 3, 2025 | 7.320 | 7.320 | 7.200 | 7.250 | 7.250 | 822,107 |
| Feb 28, 2025 | 7.380 | 7.380 | 7.200 | 7.200 | 7.200 | 2,157,174 |
| Feb 27, 2025 | 7.350 | 7.450 | 7.350 | 7.410 | 7.410 | 1,122,000 |
| Feb 26, 2025 | 7.400 | 7.450 | 7.310 | 7.350 | 7.350 | 1,792,000 |
| Feb 25, 2025 | 7.420 | 7.420 | 7.330 | 7.380 | 7.380 | 1,874,000 |
| Feb 24, 2025 | 7.430 | 7.490 | 7.390 | 7.460 | 7.460 | 708,000 |
| Feb 21, 2025 | 7.480 | 7.520 | 7.390 | 7.420 | 7.420 | 1,537,150 |
| Feb 20, 2025 | 7.490 | 7.500 | 7.450 | 7.480 | 7.480 | 440,665 |
| Feb 19, 2025 | 7.510 | 7.560 | 7.430 | 7.460 | 7.460 | 962,000 |
| Feb 18, 2025 | 7.500 | 7.570 | 7.490 | 7.510 | 7.510 | 292,000 |
| Feb 17, 2025 | 7.490 | 7.660 | 7.470 | 7.500 | 7.500 | 1,047,737 |
| Feb 14, 2025 | 7.580 | 7.640 | 7.520 | 7.520 | 7.520 | 598,000 |
| Feb 13, 2025 | 7.670 | 7.670 | 7.520 | 7.520 | 7.520 | 804,442 |
| Feb 12, 2025 | 7.570 | 7.670 | 7.540 | 7.650 | 7.650 | 715,167 |
| Feb 11, 2025 | 7.510 | 7.630 | 7.460 | 7.570 | 7.570 | 1,300,994 |
| Feb 10, 2025 | 7.530 | 7.560 | 7.480 | 7.510 | 7.510 | 220,100 |
| Feb 7, 2025 | 7.460 | 7.540 | 7.460 | 7.500 | 7.500 | 546,131 |
| Feb 6, 2025 | 7.460 | 7.520 | 7.460 | 7.500 | 7.500 | 553,205 |
| Feb 5, 2025 | 7.550 | 7.590 | 7.490 | 7.510 | 7.510 | 394,000 |
| Feb 4, 2025 | 7.530 | 7.560 | 7.460 | 7.560 | 7.560 | 1,088,000 |
| Feb 3, 2025 | 7.580 | 7.650 | 7.450 | 7.550 | 7.550 | 304,000 |
| Jan 28, 2025 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | - |
| Jan 27, 2025 | 7.550 | 7.680 | 7.540 | 7.600 | 7.600 | 336,753 |
| Jan 24, 2025 | 7.690 | 7.690 | 7.530 | 7.550 | 7.550 | 432,000 |
| Jan 23, 2025 | 7.600 | 7.720 | 7.550 | 7.560 | 7.560 | 262,000 |
| Jan 22, 2025 | 7.700 | 7.710 | 7.510 | 7.600 | 7.600 | 422,000 |
| Jan 21, 2025 | 7.730 | 7.730 | 7.650 | 7.680 | 7.680 | 206,500 |
| Jan 20, 2025 | 7.670 | 7.700 | 7.610 | 7.670 | 7.670 | 222,000 |
| Jan 17, 2025 | 7.520 | 7.650 | 7.520 | 7.630 | 7.630 | 415,457 |
| Jan 16, 2025 | 7.500 | 7.600 | 7.500 | 7.560 | 7.560 | 408,000 |
| Jan 15, 2025 | 7.500 | 7.550 | 7.460 | 7.480 | 7.480 | 248,000 |
| Jan 14, 2025 | 7.560 | 7.600 | 7.500 | 7.500 | 7.500 | 448,000 |
| Jan 13, 2025 | 7.440 | 7.670 | 7.410 | 7.560 | 7.560 | 809,000 |
| Jan 10, 2025 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 235,000 |
| Jan 9, 2025 | 7.580 | 7.620 | 7.550 | 7.580 | 7.580 | 184,000 |
| Jan 8, 2025 | 7.590 | 7.670 | 7.530 | 7.590 | 7.590 | 898,259 |
| Jan 7, 2025 | 7.680 | 7.690 | 7.590 | 7.660 | 7.660 | 473,216 |
| Jan 6, 2025 | 7.690 | 7.750 | 7.650 | 7.660 | 7.660 | 317,000 |
| Jan 3, 2025 | 7.690 | 7.700 | 7.620 | 7.690 | 7.690 | 442,000 |
| Jan 2, 2025 | 7.810 | 7.810 | 7.640 | 7.660 | 7.660 | 284,000 |
| Dec 31, 2024 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | - |
| Dec 30, 2024 | 7.640 | 7.700 | 7.590 | 7.680 | 7.680 | 400,040 |
| Dec 27, 2024 | 7.650 | 7.670 | 7.610 | 7.630 | 7.630 | 496,000 |
| Dec 24, 2024 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | - |
| Dec 23, 2024 | 7.730 | 7.760 | 7.640 | 7.640 | 7.640 | 440,600 |
| Dec 20, 2024 | 7.700 | 7.800 | 7.690 | 7.730 | 7.730 | 855,635 |
| Dec 19, 2024 | 7.710 | 7.790 | 7.700 | 7.750 | 7.750 | 398,000 |
| Dec 18, 2024 | 7.710 | 7.820 | 7.650 | 7.710 | 7.710 | 990,000 |
| Dec 17, 2024 | 7.990 | 7.990 | 7.720 | 7.780 | 7.780 | 1,059,004 |
| Dec 16, 2024 | 7.790 | 7.940 | 7.790 | 7.840 | 7.840 | 900,050 |
| Dec 13, 2024 | 7.970 | 7.970 | 7.860 | 7.940 | 7.940 | 772,000 |
| Dec 12, 2024 | 7.910 | 7.980 | 7.880 | 7.970 | 7.970 | 902,000 |
| Dec 11, 2024 | 0.15 Dividend | |||||
| Dec 11, 2024 | 7.850 | 7.940 | 7.840 | 7.910 | 7.910 | 1,476,000 |
| Dec 10, 2024 | 8.040 | 8.100 | 7.930 | 8.000 | 7.850 | 1,777,215 |
| Dec 9, 2024 | 7.960 | 7.990 | 7.840 | 7.980 | 7.830 | 912,000 |
| Dec 6, 2024 | 7.830 | 7.950 | 7.820 | 7.920 | 7.772 | 447,165 |
| Dec 5, 2024 | 7.950 | 7.950 | 7.820 | 7.830 | 7.683 | 727,937 |
| Dec 4, 2024 | 7.980 | 8.000 | 7.900 | 7.920 | 7.772 | 632,000 |
| Dec 3, 2024 | 8.050 | 8.080 | 7.920 | 7.980 | 7.830 | 727,056 |
| Dec 2, 2024 | 7.950 | 8.040 | 7.880 | 8.000 | 7.850 | 1,137,004 |
| Nov 29, 2024 | 7.910 | 7.970 | 7.840 | 7.870 | 7.722 | 918,253 |
| Nov 28, 2024 | 7.770 | 7.910 | 7.730 | 7.880 | 7.732 | 1,401,000 |
| Nov 27, 2024 | 7.610 | 7.770 | 7.570 | 7.760 | 7.615 | 1,008,000 |
| Nov 26, 2024 | 7.590 | 7.670 | 7.550 | 7.600 | 7.457 | 825,239 |
| Nov 25, 2024 | 7.500 | 7.630 | 7.500 | 7.630 | 7.487 | 1,712,000 |
| Nov 22, 2024 | 7.480 | 7.580 | 7.460 | 7.510 | 7.369 | 516,212 |
| Nov 21, 2024 | 7.480 | 7.580 | 7.480 | 7.500 | 7.359 | 580,209 |
| Nov 20, 2024 | 7.500 | 7.550 | 7.450 | 7.480 | 7.340 | 718,992 |
| Nov 19, 2024 | 7.450 | 7.510 | 7.440 | 7.500 | 7.359 | 392,000 |
| Nov 18, 2024 | 7.430 | 7.500 | 7.430 | 7.440 | 7.300 | 546,000 |
| Nov 15, 2024 | 7.480 | 7.520 | 7.400 | 7.430 | 7.291 | 792,000 |
| Nov 14, 2024 | 7.480 | 7.540 | 7.400 | 7.420 | 7.281 | 1,092,000 |
| Nov 13, 2024 | 7.500 | 7.500 | 7.430 | 7.480 | 7.340 | 980,000 |
| Nov 12, 2024 | 7.480 | 7.590 | 7.420 | 7.420 | 7.281 | 1,842,000 |
| Nov 11, 2024 | 7.690 | 7.690 | 7.460 | 7.490 | 7.350 | 2,195,642 |
| Nov 8, 2024 | 8.200 | 8.250 | 7.690 | 7.690 | 7.546 | 6,390,000 |
| Nov 7, 2024 | 8.350 | 8.430 | 8.300 | 8.330 | 8.174 | 786,074 |
| Nov 6, 2024 | 8.380 | 8.400 | 8.300 | 8.310 | 8.154 | 604,001 |
| Nov 5, 2024 | 8.300 | 8.480 | 8.310 | 8.430 | 8.272 | 1,194,357 |
| Nov 4, 2024 | 8.310 | 8.420 | 8.310 | 8.330 | 8.174 | 158,000 |
| Nov 1, 2024 | 8.340 | 8.420 | 8.250 | 8.420 | 8.262 | 310,068 |
| Oct 31, 2024 | 8.320 | 8.380 | 8.240 | 8.330 | 8.174 | 598,000 |
| Oct 30, 2024 | 8.350 | 8.400 | 8.250 | 8.320 | 8.164 | 1,976,000 |
| Oct 29, 2024 | 8.460 | 8.500 | 8.300 | 8.360 | 8.203 | 1,020,081 |
| Oct 28, 2024 | 8.400 | 8.500 | 8.400 | 8.430 | 8.272 | 472,325 |
| Oct 25, 2024 | 8.280 | 8.460 | 8.260 | 8.420 | 8.262 | 707,943 |
| Oct 24, 2024 | 8.300 | 8.330 | 8.270 | 8.270 | 8.115 | 594,000 |
| Oct 23, 2024 | 8.330 | 8.390 | 8.300 | 8.370 | 8.213 | 300,176 |
| Oct 22, 2024 | 8.300 | 8.410 | 8.300 | 8.300 | 8.144 | 634,000 |
| Oct 21, 2024 | 8.390 | 8.480 | 8.300 | 8.300 | 8.144 | 604,000 |
| Oct 18, 2024 | 8.370 | 8.500 | 8.330 | 8.500 | 8.341 | 733,457 |
| Oct 17, 2024 | 8.630 | 8.630 | 8.280 | 8.370 | 8.213 | 1,634,000 |
| Oct 16, 2024 | 8.410 | 8.530 | 8.400 | 8.510 | 8.350 | 610,400 |
| Oct 15, 2024 | 8.840 | 8.840 | 8.410 | 8.410 | 8.252 | 1,114,000 |
| Oct 14, 2024 | 8.760 | 8.760 | 8.410 | 8.720 | 8.557 | 1,109,008 |
| Oct 10, 2024 | 8.450 | 8.790 | 8.450 | 8.760 | 8.596 | 1,616,675 |
| Oct 9, 2024 | 8.510 | 8.720 | 8.180 | 8.420 | 8.262 | 1,974,000 |
| Oct 8, 2024 | 9.240 | 9.240 | 8.480 | 8.530 | 8.370 | 2,952,355 |
| Oct 7, 2024 | 8.800 | 9.240 | 8.800 | 9.240 | 9.067 | 2,607,844 |
| Oct 4, 2024 | 8.780 | 8.800 | 8.640 | 8.780 | 8.615 | 1,464,370 |
| Oct 3, 2024 | 8.800 | 8.830 | 8.480 | 8.750 | 8.586 | 3,326,000 |
| Oct 2, 2024 | 8.690 | 8.840 | 8.620 | 8.760 | 8.596 | 2,677,140 |
| Sep 30, 2024 | 8.400 | 8.770 | 8.400 | 8.700 | 8.537 | 4,919,096 |
| Sep 27, 2024 | 8.120 | 8.390 | 8.120 | 8.360 | 8.203 | 5,458,095 |
| Sep 26, 2024 | 7.870 | 8.050 | 7.850 | 8.040 | 7.889 | 2,878,077 |
| Sep 25, 2024 | 7.800 | 7.950 | 7.800 | 7.870 | 7.722 | 2,154,001 |
| Sep 24, 2024 | 7.780 | 7.790 | 7.690 | 7.760 | 7.615 | 1,246,000 |
| Sep 23, 2024 | 7.750 | 7.780 | 7.690 | 7.730 | 7.585 | 493,203 |
| Sep 20, 2024 | 7.740 | 7.820 | 7.720 | 7.750 | 7.605 | 1,075,001 |
| Sep 19, 2024 | 7.750 | 7.800 | 7.730 | 7.750 | 7.605 | 1,011,225 |
| Sep 17, 2024 | 7.650 | 7.790 | 7.600 | 7.760 | 7.615 | 806,156 |
| Sep 16, 2024 | 7.580 | 7.640 | 7.560 | 7.630 | 7.487 | 670,000 |
| Sep 13, 2024 | 7.550 | 7.580 | 7.450 | 7.580 | 7.438 | 763,004 |
| Sep 12, 2024 | 7.510 | 7.600 | 7.500 | 7.550 | 7.408 | 802,000 |
| Sep 11, 2024 | 7.620 | 7.620 | 7.420 | 7.510 | 7.369 | 795,240 |
| Sep 10, 2024 | 0.42 Dividend | |||||
| Sep 10, 2024 | 7.880 | 7.880 | 7.530 | 7.600 | 7.457 | 1,656,000 |
| Sep 9, 2024 | 8.250 | 8.250 | 8.090 | 8.200 | 7.634 | 1,512,000 |
| Sep 5, 2024 | 8.180 | 8.260 | 8.180 | 8.250 | 7.681 | 1,754,304 |
| Sep 4, 2024 | 8.080 | 8.180 | 8.060 | 8.180 | 7.616 | 718,740 |
| Sep 3, 2024 | 8.160 | 8.160 | 8.120 | 8.150 | 7.588 | 182,000 |
| Sep 2, 2024 | 8.100 | 8.160 | 8.080 | 8.160 | 7.597 | 787,568 |
| Aug 30, 2024 | 8.170 | 8.180 | 8.100 | 8.100 | 7.541 | 1,836,285 |
| Aug 29, 2024 | 8.120 | 8.170 | 8.050 | 8.170 | 7.606 | 977,000 |
| Aug 28, 2024 | 8.150 | 8.200 | 8.090 | 8.120 | 7.560 | 1,956,800 |
| Aug 27, 2024 | 8.150 | 8.180 | 8.120 | 8.150 | 7.588 | 833,437 |
| Aug 26, 2024 | 8.050 | 8.180 | 8.020 | 8.160 | 7.597 | 1,831,005 |
| Aug 23, 2024 | 8.020 | 8.060 | 8.000 | 8.020 | 7.467 | 973,145 |
| Aug 22, 2024 | 8.000 | 8.100 | 8.000 | 8.040 | 7.485 | 954,700 |
| Aug 21, 2024 | 7.980 | 7.990 | 7.950 | 7.980 | 7.429 | 758,842 |
| Aug 20, 2024 | 8.000 | 8.010 | 7.990 | 7.990 | 7.439 | 747,971 |
| Aug 19, 2024 | 7.980 | 8.030 | 7.980 | 8.010 | 7.457 | 1,120,224 |
| Aug 16, 2024 | 7.970 | 8.000 | 7.920 | 7.980 | 7.429 | 563,225 |
| Aug 15, 2024 | 8.050 | 8.050 | 7.910 | 7.910 | 7.364 | 702,332 |
| Aug 14, 2024 | 7.850 | 8.050 | 7.850 | 8.050 | 7.494 | 2,231,506 |
| Aug 13, 2024 | 7.860 | 7.870 | 7.830 | 7.840 | 7.299 | 859,233 |
| Aug 12, 2024 | 7.860 | 7.910 | 7.830 | 7.860 | 7.318 | 491,225 |
| Aug 9, 2024 | 7.910 | 7.920 | 7.860 | 7.860 | 7.318 | 808,630 |
| Aug 8, 2024 | 7.970 | 7.970 | 7.840 | 7.850 | 7.308 | 1,387,608 |
| Aug 7, 2024 | 8.000 | 8.000 | 7.900 | 7.910 | 7.364 | 1,448,275 |
| Aug 6, 2024 | 7.870 | 8.010 | 7.870 | 8.010 | 7.457 | 809,338 |
| Aug 5, 2024 | 7.980 | 7.990 | 7.860 | 7.870 | 7.327 | 2,011,223 |
| Aug 2, 2024 | 8.010 | 8.040 | 7.980 | 7.990 | 7.439 | 730,847 |
| Aug 1, 2024 | 8.120 | 8.120 | 8.010 | 8.040 | 7.485 | 608,000 |
| Jul 31, 2024 | 8.030 | 8.100 | 7.960 | 8.060 | 7.504 | 1,274,800 |
| Jul 30, 2024 | 8.000 | 8.000 | 7.930 | 7.930 | 7.383 | 1,063,164 |
| Jul 29, 2024 | 8.040 | 8.060 | 8.000 | 8.000 | 7.448 | 488,200 |
| Jul 26, 2024 | 7.950 | 8.010 | 7.920 | 8.010 | 7.457 | 864,000 |
| Jul 25, 2024 | 7.980 | 8.000 | 7.900 | 7.900 | 7.355 | 1,302,000 |
| Jul 24, 2024 | 7.990 | 8.030 | 7.990 | 8.000 | 7.448 | 540,000 |
| Jul 23, 2024 | 8.050 | 8.050 | 8.010 | 8.010 | 7.457 | 554,000 |
| Jul 22, 2024 | 8.010 | 8.060 | 7.980 | 8.060 | 7.504 | 706,346 |
| Jul 19, 2024 | 8.030 | 8.040 | 7.990 | 8.010 | 7.457 | 1,252,770 |
| Jul 18, 2024 | 8.100 | 8.120 | 8.040 | 8.040 | 7.485 | 864,000 |
| Jul 17, 2024 | 8.040 | 8.120 | 8.030 | 8.100 | 7.541 | 690,000 |
| Jul 16, 2024 | 8.060 | 8.060 | 7.990 | 8.010 | 7.457 | 1,444,000 |
| Jul 15, 2024 | 8.120 | 8.170 | 8.010 | 8.030 | 7.476 | 1,839,098 |
| Jul 12, 2024 | 8.110 | 8.230 | 8.110 | 8.170 | 7.606 | 1,832,000 |
| Jul 11, 2024 | 8.050 | 8.090 | 8.030 | 8.070 | 7.513 | 1,880,000 |
| Jul 10, 2024 | 8.050 | 8.050 | 8.000 | 8.010 | 7.457 | 795,478 |
| Jul 9, 2024 | 8.040 | 8.050 | 8.000 | 8.000 | 7.448 | 1,122,655 |
| Jul 8, 2024 | 8.070 | 8.090 | 7.980 | 7.990 | 7.439 | 1,157,034 |
| Jul 5, 2024 | 8.050 | 8.120 | 8.040 | 8.050 | 7.494 | 789,464 |
| Jul 4, 2024 | 8.050 | 8.140 | 8.050 | 8.060 | 7.504 | 726,121 |
| Jul 3, 2024 | 8.110 | 8.160 | 8.010 | 8.050 | 7.494 | 1,968,000 |
| Jul 2, 2024 | 8.090 | 8.180 | 8.010 | 8.020 | 7.467 | 1,434,000 |
| Jun 28, 2024 | 7.980 | 8.090 | 7.950 | 8.040 | 7.485 | 1,893,272 |
| Jun 27, 2024 | 8.010 | 8.060 | 7.960 | 7.960 | 7.411 | 2,260,000 |
| Jun 26, 2024 | 8.070 | 8.090 | 8.000 | 8.020 | 7.467 | 1,876,000 |
| Jun 25, 2024 | 8.200 | 8.200 | 8.050 | 8.060 | 7.504 | 2,836,049 |
| Jun 24, 2024 | 8.340 | 8.340 | 8.090 | 8.180 | 7.616 | 2,453,022 |
| Jun 21, 2024 | 8.560 | 8.560 | 8.260 | 8.340 | 7.764 | 3,240,000 |
| Jun 20, 2024 | 8.800 | 8.870 | 8.550 | 8.560 | 7.969 | 1,656,000 |
| Jun 19, 2024 | 8.720 | 8.910 | 8.660 | 8.870 | 8.258 | 2,043,504 |
| Jun 18, 2024 | 8.750 | 8.800 | 8.540 | 8.660 | 8.062 | 1,394,000 |
| Jun 17, 2024 | 8.410 | 8.750 | 8.350 | 8.680 | 8.081 | 1,296,000 |
| Jun 14, 2024 | 8.390 | 8.430 | 8.360 | 8.420 | 7.839 | 386,061 |
| Jun 13, 2024 | 8.380 | 8.420 | 8.320 | 8.400 | 7.820 | 446,000 |
| Jun 12, 2024 | 8.380 | 8.390 | 8.300 | 8.310 | 7.737 | 502,000 |
| Jun 11, 2024 | 8.580 | 8.610 | 8.370 | 8.430 | 7.848 | 594,000 |
| Jun 7, 2024 | 8.420 | 8.650 | 8.420 | 8.580 | 7.988 | 882,058 |
| Jun 6, 2024 | 8.450 | 8.450 | 8.320 | 8.350 | 7.774 | 672,000 |
| Jun 5, 2024 | 8.410 | 8.460 | 8.340 | 8.390 | 7.811 | 424,116 |
| Jun 4, 2024 | 8.390 | 8.440 | 8.280 | 8.360 | 7.783 | 644,000 |
| Jun 3, 2024 | 8.300 | 8.430 | 8.280 | 8.310 | 7.737 | 592,000 |
| May 31, 2024 | 8.410 | 8.500 | 8.240 | 8.240 | 7.671 | 1,132,021 |
| May 30, 2024 | 8.490 | 8.490 | 8.260 | 8.310 | 7.737 | 852,000 |
| May 29, 2024 | 8.340 | 8.480 | 8.290 | 8.480 | 7.895 | 1,118,000 |
| May 28, 2024 | 8.410 | 8.530 | 8.220 | 8.350 | 7.774 | 2,583,858 |
| May 27, 2024 | 8.450 | 8.480 | 8.300 | 8.400 | 7.820 | 554,000 |
| May 24, 2024 | 8.500 | 8.520 | 8.400 | 8.430 | 7.848 | 694,000 |
| May 23, 2024 | 8.720 | 8.720 | 8.460 | 8.520 | 7.932 | 924,000 |
| May 22, 2024 | 8.770 | 8.790 | 8.720 | 8.740 | 8.137 | 677,413 |
| May 21, 2024 | 8.990 | 9.010 | 8.720 | 8.770 | 8.165 | 1,290,000 |
| May 20, 2024 | 8.950 | 9.100 | 8.860 | 9.050 | 8.425 | 1,302,225 |
| May 17, 2024 | 8.840 | 8.960 | 8.810 | 8.910 | 8.295 | 689,858 |
| May 16, 2024 | 8.800 | 8.830 | 8.790 | 8.800 | 8.193 | 1,025,333 |
Related Tickers
0052.HK FAIRWOOD HOLD
5.060
-1.17%
6811.HK Tai Hing Group Holdings Limited
1.090
0.00%
9987.HK Yum China Holdings, Inc.
360.200
-0.99%
603043.SS Guangzhou Restaurant Group Company Limited
15.75
+0.06%
1314.HK TSUI WAH HLDG
0.208
-1.42%
0538.HK AJISEN (CHINA)
0.800
-1.23%
0573.HK TAO HEUNG HLDGS
0.300
0.00%
2150.HK Nayuki Holdings Limited
1.090
-2.68%
2217.HK Tam Jai International Co. Limited
1.490
0.00%
6862.HK Haidilao International Holding Ltd.
16.740
-0.24%