Cosmos Machinery Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.290	0.290	0.290	0.290	0.290	0
2022-11-21	0.290	0.290	0.290	0.290	0.290	0
2022-11-18	0.290	0.290	0.290	0.290	0.290	2,000
2022-11-17	0.290	0.290	0.290	0.290	0.290	0
2022-11-16	0.290	0.290	0.290	0.290	0.290	42,000
2022-11-15	0.290	0.290	0.290	0.290	0.290	0
2022-11-14	0.290	0.290	0.290	0.290	0.290	0
2022-11-11	0.275	0.290	0.275	0.290	0.290	19,000
2022-11-10	0.310	0.310	0.310	0.310	0.310	0
2022-11-09	0.310	0.310	0.310	0.310	0.310	0
2022-11-08	0.310	0.310	0.310	0.310	0.310	0
2022-11-07	0.310	0.310	0.310	0.310	0.310	0
2022-11-04	0.310	0.310	0.310	0.310	0.310	0
2022-11-03	0.310	0.310	0.310	0.310	0.310	0
2022-11-02	0.310	0.310	0.310	0.310	0.310	0
2022-11-01	0.310	0.310	0.310	0.310	0.310	0
2022-10-31	0.310	0.310	0.310	0.310	0.310	0
2022-10-28	0.310	0.310	0.310	0.310	0.310	0
2022-10-27	0.310	0.310	0.310	0.310	0.310	0
2022-10-26	0.310	0.310	0.310	0.310	0.310	0
2022-10-25	0.310	0.310	0.310	0.310	0.310	0
2022-10-24	0.310	0.310	0.310	0.310	0.310	0
2022-10-21	0.310	0.310	0.310	0.310	0.310	0
2022-10-20	0.310	0.310	0.310	0.310	0.310	0
2022-10-19	0.310	0.310	0.310	0.310	0.310	0
2022-10-18	0.310	0.310	0.310	0.310	0.310	50,000
2022-10-17	0.305	0.320	0.305	0.320	0.320	85,000
2022-10-14	0.320	0.340	0.305	0.340	0.340	8,400
2022-10-13	0.350	0.350	0.350	0.350	0.350	0
2022-10-12	0.350	0.350	0.350	0.350	0.350	0
2022-10-11	0.350	0.350	0.350	0.350	0.350	0
2022-10-10	0.350	0.350	0.350	0.350	0.350	0
2022-10-07	0.350	0.350	0.350	0.350	0.350	0
2022-10-06	0.350	0.350	0.350	0.350	0.350	0
2022-10-05	0.350	0.350	0.350	0.350	0.350	0
2022-10-03	0.350	0.350	0.350	0.350	0.350	0
2022-09-30	0.350	0.350	0.350	0.350	0.350	0
2022-09-29	0.350	0.350	0.350	0.350	0.350	160,000
2022-09-28	0.350	0.350	0.350	0.350	0.350	0
2022-09-27	0.350	0.350	0.350	0.350	0.350	0
2022-09-26	0.350	0.350	0.350	0.350	0.350	0
2022-09-23	0.350	0.350	0.350	0.350	0.350	0
2022-09-22	0.350	0.350	0.350	0.350	0.350	0
2022-09-21	0.350	0.350	0.350	0.350	0.350	0
2022-09-20	0.350	0.350	0.350	0.350	0.350	0
2022-09-19	0.350	0.350	0.350	0.350	0.350	0
2022-09-16	0.350	0.350	0.350	0.350	0.350	0
2022-09-15	0.350	0.350	0.350	0.350	0.350	0
2022-09-14	0.350	0.350	0.350	0.350	0.350	0
2022-09-13	0.350	0.350	0.350	0.350	0.350	0
2022-09-09	0.350	0.370	0.350	0.350	0.350	21,000
2022-09-08	0.325	0.325	0.325	0.325	0.325	4,000
2022-09-07	0.375	0.375	0.375	0.375	0.375	0
2022-09-06	0.375	0.375	0.375	0.375	0.375	0
2022-09-05	0.375	0.375	0.375	0.375	0.375	0
2022-09-02	0.330	0.375	0.330	0.375	0.375	2,000
2022-09-01	0.375	0.375	0.375	0.375	0.375	0
2022-08-31	0.375	0.375	0.375	0.375	0.375	0
2022-08-30	0.390	0.390	0.390	0.390	0.390	0
2022-08-29	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 17 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.