Cosmos Machinery Enterprises Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.410	0.410	0.410	0.410	0.410	0
2021-12-01	0.410	0.410	0.410	0.410	0.410	4,000
2021-11-30	0.410	0.410	0.410	0.410	0.410	0
2021-11-29	0.415	0.415	0.410	0.410	0.410	8,000
2021-11-26	0.410	0.410	0.410	0.410	0.410	2,255
2021-11-25	0.435	0.435	0.435	0.435	0.435	0
2021-11-24	0.435	0.435	0.435	0.435	0.435	0
2021-11-23	0.435	0.435	0.435	0.435	0.435	0
2021-11-22	0.435	0.435	0.435	0.435	0.435	0
2021-11-19	0.435	0.435	0.435	0.435	0.435	48,000
2021-11-18	0.440	0.445	0.440	0.440	0.440	62,000
2021-11-17	0.440	0.440	0.440	0.440	0.440	0
2021-11-16	0.440	0.440	0.440	0.440	0.440	0
2021-11-15	0.440	0.445	0.440	0.440	0.440	44,000
2021-11-12	0.450	0.450	0.450	0.450	0.450	0
2021-11-11	0.450	0.450	0.450	0.450	0.450	0
2021-11-10	0.435	0.450	0.435	0.450	0.450	2,000
2021-11-09	0.455	0.455	0.455	0.455	0.455	0
2021-11-08	0.455	0.455	0.455	0.455	0.455	0
2021-11-05	0.435	0.455	0.435	0.455	0.455	52,000
2021-11-04	0.455	0.455	0.455	0.455	0.455	0
2021-11-03	0.455	0.455	0.455	0.455	0.455	0
2021-11-02	0.440	0.445	0.440	0.445	0.445	92,000
2021-11-01	0.450	0.450	0.435	0.435	0.435	22,000
2021-10-29	0.480	0.480	0.480	0.480	0.480	0
2021-10-28	0.480	0.480	0.480	0.480	0.480	0
2021-10-27	0.490	0.490	0.490	0.490	0.490	2,000
2021-10-26	0.485	0.485	0.485	0.485	0.485	0
2021-10-25	0.490	0.490	0.485	0.485	0.485	32,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.