Cosmos Machinery Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.380	0.380	0.380	0.380	0.380	0
2023-02-21	0.380	0.380	0.380	0.380	0.380	80,000
2023-02-20	0.370	0.375	0.370	0.375	0.375	32,000
2023-02-17	0.365	0.365	0.365	0.365	0.365	0
2023-02-16	0.370	0.370	0.370	0.370	0.370	0
2023-02-15	0.370	0.370	0.370	0.370	0.370	0
2023-02-14	0.370	0.370	0.370	0.370	0.370	10,000
2023-02-13	0.360	0.370	0.360	0.370	0.370	40,000
2023-02-10	0.310	0.310	0.310	0.310	0.310	0
2023-02-09	0.310	0.310	0.310	0.310	0.310	0
2023-02-08	0.310	0.310	0.310	0.310	0.310	0
2023-02-07	0.310	0.310	0.310	0.310	0.310	0
2023-02-06	0.310	0.310	0.310	0.310	0.310	0
2023-02-03	0.310	0.310	0.310	0.310	0.310	0
2023-02-02	0.310	0.310	0.310	0.310	0.310	0
2023-02-01	0.310	0.310	0.310	0.310	0.310	0
2023-01-31	0.370	0.370	0.305	0.305	0.305	14,000
2023-01-30	0.320	0.320	0.320	0.320	0.320	4,000
2023-01-27	0.320	0.320	0.320	0.320	0.320	0
2023-01-26	0.320	0.320	0.320	0.320	0.320	46,000
2023-01-20	0.320	0.320	0.320	0.320	0.320	108,000
2023-01-19	0.320	0.320	0.320	0.320	0.320	0
2023-01-18	0.320	0.320	0.320	0.320	0.320	0
2023-01-17	0.320	0.320	0.320	0.320	0.320	0
2023-01-16	0.320	0.320	0.320	0.320	0.320	30,000
2023-01-13	0.275	0.320	0.275	0.320	0.320	4,000
2023-01-12	0.270	0.310	0.270	0.310	0.310	86,000
2023-01-11	0.285	0.285	0.285	0.285	0.285	0
2023-01-10	0.285	0.285	0.285	0.285	0.285	0
2023-01-09	0.285	0.285	0.285	0.285	0.285	0
2023-01-06	0.285	0.285	0.285	0.285	0.285	0
2023-01-05	0.285	0.285	0.285	0.285	0.285	0
2023-01-04	0.285	0.285	0.285	0.285	0.285	15,400
2023-01-03	0.285	0.285	0.285	0.285	0.285	0
2022-12-30	0.275	0.285	0.275	0.285	0.285	20,000
2022-12-29	0.290	0.290	0.290	0.290	0.290	0
2022-12-28	0.290	0.290	0.290	0.290	0.290	0
2022-12-23	0.290	0.290	0.290	0.290	0.290	0
2022-12-22	0.290	0.290	0.290	0.290	0.290	0
2022-12-21	0.290	0.290	0.290	0.290	0.290	0
2022-12-20	0.290	0.290	0.290	0.290	0.290	0
2022-12-19	0.290	0.290	0.290	0.290	0.290	0
2022-12-16	0.290	0.290	0.290	0.290	0.290	0
2022-12-15	0.290	0.290	0.270	0.290	0.290	24,805
2022-12-14	0.315	0.315	0.315	0.315	0.315	0
2022-12-13	0.315	0.315	0.315	0.315	0.315	0
2022-12-12	0.315	0.315	0.315	0.315	0.315	0
2022-12-09	0.315	0.315	0.315	0.315	0.315	8,000
2022-12-08	0.310	0.310	0.310	0.310	0.310	0
2022-12-07	0.310	0.310	0.310	0.310	0.310	0
2022-12-06	0.310	0.310	0.310	0.310	0.310	2,000
2022-12-05	0.280	0.280	0.280	0.280	0.280	0
2022-12-02	0.280	0.280	0.280	0.280	0.280	0
2022-12-01	0.280	0.280	0.280	0.280	0.280	0
2022-11-30	0.280	0.280	0.280	0.280	0.280	0
2022-11-29	0.280	0.280	0.280	0.280	0.280	0
2022-11-28	0.280	0.280	0.280	0.280	0.280	0
2022-11-25	0.280	0.280	0.280	0.280	0.280	0
2022-11-24	0.280	0.280	0.280	0.280	0.280	0
2022-11-23	0.280	0.280	0.280	0.280	0.280	8,000

← NewerPage 16 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.