Cosmos Machinery Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.390	0.390	0.390	0.390	0.390	0
2022-08-25	0.390	0.390	0.390	0.390	0.390	0
2022-08-24	0.390	0.390	0.390	0.390	0.390	0
2022-08-23	0.390	0.390	0.390	0.390	0.390	0
2022-08-22	0.390	0.390	0.390	0.390	0.390	18,000
2022-08-19	0.370	0.370	0.370	0.370	0.370	0
2022-08-18	0.370	0.370	0.370	0.370	0.370	0
2022-08-17	0.370	0.370	0.370	0.370	0.370	0
2022-08-16	0.350	0.370	0.345	0.370	0.370	166,000
2022-08-15	0.330	0.330	0.330	0.330	0.330	0
2022-08-12	0.330	0.330	0.330	0.330	0.330	0
2022-08-11	0.330	0.330	0.330	0.330	0.330	0
2022-08-10	0.330	0.330	0.330	0.330	0.330	0
2022-08-09	0.330	0.330	0.330	0.330	0.330	0
2022-08-08	0.330	0.330	0.330	0.330	0.330	0
2022-08-05	0.330	0.330	0.330	0.330	0.330	0
2022-08-04	0.330	0.330	0.330	0.330	0.330	0
2022-08-03	0.330	0.330	0.330	0.330	0.330	0
2022-08-02	0.330	0.330	0.330	0.330	0.330	0
2022-08-01	0.330	0.330	0.330	0.330	0.330	0
2022-07-29	0.330	0.330	0.330	0.330	0.330	0
2022-07-28	0.330	0.330	0.330	0.330	0.330	0
2022-07-27	0.330	0.330	0.330	0.330	0.330	0
2022-07-26	0.330	0.330	0.330	0.330	0.330	0
2022-07-25	0.330	0.330	0.330	0.330	0.330	0
2022-07-22	0.330	0.330	0.330	0.330	0.330	0
2022-07-21	0.330	0.330	0.330	0.330	0.330	0
2022-07-20	0.330	0.330	0.330	0.330	0.330	0
2022-07-19	0.330	0.330	0.330	0.330	0.330	0
2022-07-18	0.330	0.330	0.330	0.330	0.330	0
2022-07-15	0.330	0.330	0.330	0.330	0.330	2,000
2022-07-14	0.335	0.335	0.335	0.335	0.335	0
2022-07-13	0.335	0.335	0.335	0.335	0.335	0
2022-07-12	0.335	0.335	0.335	0.335	0.335	0
2022-07-11	0.335	0.335	0.330	0.335	0.335	6,765
2022-07-08	0.340	0.340	0.340	0.340	0.340	0
2022-07-07	0.340	0.340	0.340	0.340	0.340	0
2022-07-06	0.340	0.340	0.340	0.340	0.340	0
2022-07-05	0.340	0.340	0.340	0.340	0.340	0
2022-07-04	0.340	0.340	0.340	0.340	0.340	0
2022-06-30	0.340	0.340	0.340	0.340	0.340	0
2022-06-29	0.340	0.340	0.340	0.340	0.340	0
2022-06-28	0.340	0.340	0.340	0.340	0.340	2,000
2022-06-27	0.345	0.345	0.345	0.345	0.345	0
2022-06-24	0.345	0.345	0.345	0.345	0.345	0
2022-06-23	0.345	0.345	0.345	0.345	0.345	0
2022-06-22	0.345	0.345	0.345	0.345	0.345	0
2022-06-21	0.345	0.345	0.345	0.345	0.345	22,000
2022-06-20	0.350	0.350	0.350	0.350	0.350	0
2022-06-17	0.350	0.350	0.350	0.350	0.350	0
2022-06-16	0.350	0.350	0.350	0.350	0.350	0
2022-06-15	0.335	0.350	0.320	0.350	0.350	60,600
2022-06-14	0.335	0.350	0.335	0.350	0.350	2,200
2022-06-13	0.350	0.350	0.350	0.350	0.350	0
2022-06-10	0.350	0.350	0.350	0.350	0.350	0
2022-06-09	0.350	0.350	0.350	0.350	0.350	0
2022-06-08	0.350	0.350	0.350	0.350	0.350	2,000
2022-06-07	0.345	0.345	0.345	0.345	0.345	0
2022-06-06	0.325	0.335	0.320	0.335	0.335	35,000
2022-06-02	0.355	0.355	0.355	0.355	0.355	0

← NewerPage 18 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.