Cosmos Machinery Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.350	0.355	0.350	0.355	0.355	14,000
2022-05-31	0.350	0.350	0.350	0.350	0.350	0
2022-05-30	0.350	0.350	0.350	0.350	0.350	0
2022-05-27	0.345	0.350	0.345	0.350	0.350	40,000
2022-05-26	0.335	0.345	0.335	0.345	0.345	78,000
2022-05-25	0.340	0.340	0.340	0.340	0.340	0
2022-05-24	0.345	0.345	0.320	0.340	0.340	369,000
2022-05-23	0.350	0.350	0.350	0.350	0.350	0
2022-05-20	0.345	0.350	0.345	0.350	0.350	134,000
2022-05-19	0.340	0.355	0.340	0.355	0.355	218,000
2022-05-18	0.385	0.385	0.385	0.385	0.385	0
2022-05-17	0.385	0.385	0.385	0.385	0.385	2,000
2022-05-16	0.375	0.375	0.375	0.375	0.375	0
2022-05-13	0.385	0.385	0.385	0.385	0.385	0
2022-05-12	0.385	0.385	0.385	0.385	0.385	0
2022-05-11	0.365	0.365	0.365	0.365	0.365	0
2022-05-10	0.365	0.365	0.365	0.365	0.365	0
2022-05-06	0.365	0.365	0.365	0.365	0.365	0
2022-05-05	0.365	0.365	0.365	0.365	0.365	0
2022-05-04	0.365	0.365	0.365	0.365	0.365	0
2022-05-03	0.365	0.365	0.365	0.365	0.365	0
2022-04-29	0.365	0.365	0.365	0.365	0.365	10,000
2022-04-28	0.365	0.365	0.365	0.365	0.365	0
2022-04-27	0.375	0.375	0.375	0.375	0.375	0
2022-04-26	0.375	0.375	0.375	0.375	0.375	0
2022-04-25	0.375	0.375	0.375	0.375	0.375	0
2022-04-22	0.375	0.375	0.375	0.375	0.375	0
2022-04-21	0.375	0.375	0.375	0.375	0.375	0
2022-04-20	0.375	0.375	0.375	0.375	0.375	0
2022-04-19	0.375	0.375	0.375	0.375	0.375	0
2022-04-14	0.370	0.375	0.370	0.375	0.375	126,000
2022-04-13	0.380	0.380	0.345	0.375	0.375	20,000
2022-04-12	0.370	0.380	0.360	0.380	0.380	6,000
2022-04-11	0.345	0.380	0.340	0.380	0.380	30,000
2022-04-08	0.380	0.380	0.380	0.380	0.380	0
2022-04-07	0.380	0.380	0.380	0.380	0.380	0
2022-04-06	0.380	0.380	0.380	0.380	0.380	0
2022-04-04	0.380	0.380	0.380	0.380	0.380	0
2022-04-01	0.375	0.380	0.375	0.380	0.380	50,000
2022-03-31	0.370	0.370	0.370	0.370	0.370	15,600
2022-03-30	0.380	0.380	0.380	0.380	0.380	6,000
2022-03-29	0.375	0.375	0.355	0.370	0.370	296,000
2022-03-28	0.375	0.375	0.375	0.375	0.375	190,000
2022-03-25	0.390	0.390	0.390	0.390	0.390	0
2022-03-24	0.390	0.390	0.390	0.390	0.390	0
2022-03-23	0.375	0.390	0.375	0.390	0.390	42,000
2022-03-22	0.355	0.380	0.355	0.380	0.380	10,000
2022-03-21	0.400	0.400	0.400	0.400	0.400	30,000
2022-03-18	0.400	0.400	0.400	0.400	0.400	0
2022-03-17	0.400	0.400	0.400	0.400	0.400	0
2022-03-16	0.400	0.400	0.400	0.400	0.400	0
2022-03-15	0.400	0.400	0.400	0.400	0.400	0
2022-03-14	0.400	0.400	0.400	0.400	0.400	0
2022-03-11	0.400	0.400	0.400	0.400	0.400	0
2022-03-10	0.400	0.400	0.400	0.400	0.400	0
2022-03-09	0.400	0.400	0.400	0.400	0.400	88,000
2022-03-08	0.380	0.400	0.375	0.400	0.400	58,000
2022-03-07	0.380	0.380	0.380	0.380	0.380	2,000
2022-03-04	0.405	0.405	0.405	0.405	0.405	0
2022-03-03	0.405	0.405	0.405	0.405	0.405	0

← NewerPage 19 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.