Cosmos Machinery Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.405	0.405	0.405	0.405	0.405	0
2022-03-01	0.405	0.405	0.405	0.405	0.405	0
2022-02-28	0.405	0.405	0.405	0.405	0.405	0
2022-02-25	0.405	0.405	0.405	0.405	0.405	0
2022-02-24	0.405	0.405	0.405	0.405	0.405	0
2022-02-23	0.405	0.405	0.405	0.405	0.405	0
2022-02-22	0.405	0.405	0.405	0.405	0.405	0
2022-02-21	0.400	0.405	0.400	0.405	0.405	214,000
2022-02-18	0.415	0.415	0.415	0.415	0.415	0
2022-02-17	0.415	0.415	0.415	0.415	0.415	0
2022-02-16	0.415	0.415	0.415	0.415	0.415	0
2022-02-15	0.415	0.415	0.415	0.415	0.415	0
2022-02-14	0.415	0.415	0.415	0.415	0.415	0
2022-02-11	0.400	0.415	0.400	0.415	0.415	310,000
2022-02-10	0.415	0.415	0.415	0.415	0.415	0
2022-02-09	0.400	0.415	0.380	0.415	0.415	30,000
2022-02-08	0.415	0.415	0.415	0.415	0.415	0
2022-02-07	0.415	0.415	0.415	0.415	0.415	100,000
2022-02-04	0.415	0.415	0.415	0.415	0.415	0
2022-01-31	0.415	0.415	0.415	0.415	0.415	0
2022-01-28	0.415	0.415	0.415	0.415	0.415	0
2022-01-27	0.415	0.415	0.415	0.415	0.415	0
2022-01-26	0.415	0.415	0.415	0.415	0.415	0
2022-01-25	0.405	0.415	0.405	0.415	0.415	82,000
2022-01-24	0.430	0.430	0.430	0.430	0.430	0
2022-01-21	0.430	0.430	0.430	0.430	0.430	0
2022-01-20	0.430	0.430	0.430	0.430	0.430	0
2022-01-19	0.430	0.430	0.430	0.430	0.430	0
2022-01-18	0.430	0.430	0.430	0.430	0.430	0
2022-01-17	0.430	0.430	0.430	0.430	0.430	0
2022-01-14	0.430	0.430	0.430	0.430	0.430	0
2022-01-13	0.430	0.430	0.430	0.430	0.430	0
2022-01-12	0.430	0.430	0.430	0.430	0.430	0
2022-01-11	0.430	0.430	0.430	0.430	0.430	0
2022-01-10	0.430	0.430	0.430	0.430	0.430	0
2022-01-07	0.430	0.430	0.430	0.430	0.430	0
2022-01-06	0.430	0.430	0.430	0.430	0.430	0
2022-01-05	0.430	0.430	0.430	0.430	0.430	0
2022-01-04	0.430	0.430	0.430	0.430	0.430	320,765
2022-01-03	0.415	0.415	0.415	0.415	0.415	0
2021-12-31	0.415	0.415	0.415	0.415	0.415	0
2021-12-30	0.415	0.415	0.415	0.415	0.415	0
2021-12-29	0.410	0.415	0.410	0.415	0.415	10,000
2021-12-28	0.410	0.415	0.410	0.415	0.415	24,000
2021-12-24	0.430	0.430	0.430	0.430	0.430	0
2021-12-23	0.430	0.430	0.430	0.430	0.430	0
2021-12-22	0.430	0.430	0.430	0.430	0.430	0
2021-12-21	0.430	0.430	0.430	0.430	0.430	0
2021-12-20	0.430	0.430	0.430	0.430	0.430	0
2021-12-17	0.430	0.430	0.430	0.430	0.430	0
2021-12-16	0.430	0.430	0.430	0.430	0.430	0
2021-12-15	0.430	0.430	0.430	0.430	0.430	0
2021-12-14	0.430	0.430	0.430	0.430	0.430	0
2021-12-13	0.430	0.430	0.430	0.430	0.430	0
2021-12-10	0.430	0.430	0.430	0.430	0.430	0
2021-12-09	0.430	0.430	0.430	0.430	0.430	0
2021-12-08	0.430	0.430	0.430	0.430	0.430	0
2021-12-07	0.430	0.430	0.430	0.430	0.430	0
2021-12-06	0.420	0.430	0.420	0.430	0.430	12,000
2021-12-03	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 20 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.