Cosmos Machinery Enterprises Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.270	0.270	0.270	0.270	0.270	0
2023-05-22	0.270	0.270	0.270	0.270	0.270	10,000
2023-05-19	0.275	0.275	0.275	0.275	0.275	0
2023-05-18	0.275	0.275	0.275	0.275	0.275	0
2023-05-17	0.275	0.275	0.275	0.275	0.275	0
2023-05-16	0.275	0.275	0.275	0.275	0.275	0
2023-05-15	0.275	0.275	0.275	0.275	0.275	0
2023-05-12	0.275	0.275	0.275	0.275	0.275	0
2023-05-11	0.275	0.275	0.275	0.275	0.275	0
2023-05-10	0.275	0.275	0.275	0.275	0.275	0
2023-05-09	0.275	0.275	0.275	0.275	0.275	62,000
2023-05-08	0.275	0.275	0.275	0.275	0.275	208,000
2023-05-05	0.275	0.275	0.275	0.275	0.275	0
2023-05-04	0.275	0.275	0.275	0.275	0.275	57,000
2023-05-03	0.275	0.275	0.275	0.275	0.275	0
2023-05-02	0.275	0.275	0.275	0.275	0.275	0
2023-04-28	0.275	0.275	0.275	0.275	0.275	0
2023-04-27	0.275	0.275	0.275	0.275	0.275	0
2023-04-26	0.275	0.275	0.275	0.275	0.275	0
2023-04-25	0.275	0.275	0.275	0.275	0.275	0
2023-04-24	0.275	0.275	0.275	0.275	0.275	0
2023-04-21	0.265	0.275	0.265	0.275	0.275	30,000
2023-04-20	0.280	0.280	0.260	0.260	0.260	204,000
2023-04-19	0.280	0.280	0.280	0.280	0.280	10,000
2023-04-18	0.300	0.300	0.290	0.290	0.290	46,000
2023-04-17	0.300	0.310	0.300	0.310	0.310	22,000
2023-04-14	0.320	0.320	0.320	0.320	0.320	0
2023-04-13	0.325	0.325	0.325	0.325	0.325	12,000
2023-04-12	0.320	0.320	0.320	0.320	0.320	0
2023-04-11	0.320	0.320	0.320	0.320	0.320	16,000
2023-04-06	0.320	0.320	0.320	0.320	0.320	0
2023-04-04	0.320	0.320	0.320	0.320	0.320	0
2023-04-03	0.320	0.320	0.320	0.320	0.320	0
2023-03-31	0.320	0.320	0.320	0.320	0.320	0
2023-03-30	0.320	0.320	0.320	0.320	0.320	0
2023-03-29	0.320	0.320	0.320	0.320	0.320	0
2023-03-28	0.320	0.320	0.320	0.320	0.320	0
2023-03-27	0.320	0.320	0.320	0.320	0.320	0
2023-03-24	0.320	0.320	0.320	0.320	0.320	0
2023-03-23	0.320	0.320	0.320	0.320	0.320	0
2023-03-22	0.320	0.320	0.320	0.320	0.320	0
2023-03-21	0.320	0.320	0.320	0.320	0.320	0
2023-03-20	0.320	0.320	0.320	0.320	0.320	0
2023-03-17	0.320	0.320	0.320	0.320	0.320	0
2023-03-16	0.325	0.325	0.315	0.320	0.320	42,000
2023-03-15	0.345	0.345	0.345	0.345	0.345	0
2023-03-14	0.345	0.345	0.345	0.345	0.345	0
2023-03-13	0.345	0.345	0.345	0.345	0.345	0
2023-03-10	0.345	0.345	0.345	0.345	0.345	0
2023-03-09	0.345	0.345	0.345	0.345	0.345	0
2023-03-08	0.345	0.345	0.345	0.345	0.345	0
2023-03-07	0.370	0.370	0.340	0.345	0.345	57,000
2023-03-06	0.365	0.370	0.365	0.370	0.370	276,000
2023-03-03	0.365	0.365	0.330	0.330	0.330	54,000
2023-03-02	0.325	0.345	0.320	0.345	0.345	21,275
2023-03-01	0.335	0.350	0.310	0.350	0.350	46,000
2023-02-28	0.350	0.350	0.350	0.350	0.350	0
2023-02-27	0.350	0.350	0.350	0.350	0.350	0
2023-02-24	0.340	0.350	0.325	0.350	0.350	64,000
2023-02-23	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-17	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.