Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.375	0.375	0.330	0.335	0.335	28,006,800
2024-08-09	0.385	0.415	0.365	0.370	0.370	61,548,000
2024-08-08	0.365	0.435	0.365	0.375	0.375	82,419,600
2024-08-07	0.370	0.370	0.355	0.360	0.360	11,491,200
2024-08-06	0.360	0.375	0.340	0.370	0.370	22,389,600
2024-08-05	0.330	0.400	0.330	0.355	0.355	73,339,200
2024-08-02	0.335	0.335	0.320	0.330	0.330	7,212,600
2024-08-01	0.335	0.345	0.320	0.335	0.335	6,321,600
2024-07-31	0.315	0.340	0.310	0.335	0.335	15,657,600
2024-07-30	0.325	0.330	0.305	0.315	0.315	16,721,000
2024-07-29	0.330	0.330	0.320	0.325	0.325	5,114,400
2024-07-26	0.340	0.350	0.325	0.330	0.330	10,341,600
2024-07-25	0.345	0.360	0.335	0.335	0.335	10,507,200
2024-07-24	0.360	0.365	0.330	0.340	0.340	13,096,200
2024-07-23	0.335	0.385	0.335	0.360	0.360	48,567,600
2024-07-22	0.340	0.345	0.330	0.335	0.335	10,905,600
2024-07-19	0.370	0.370	0.335	0.335	0.335	17,281,800
2024-07-18	0.405	0.405	0.365	0.375	0.375	21,445,200
2024-07-17	0.405	0.420	0.395	0.400	0.400	15,811,800
2024-07-16	0.405	0.430	0.400	0.400	0.400	27,291,000
2024-07-15	0.430	0.435	0.395	0.405	0.405	30,411,600
2024-07-12	0.390	0.510	0.390	0.435	0.435	162,600,000
2024-07-11	0.355	0.385	0.355	0.380	0.380	16,639,400
2024-07-10	0.340	0.350	0.330	0.345	0.345	6,878,400
2024-07-09	0.320	0.345	0.320	0.340	0.340	9,366,000
2024-07-08	0.360	0.360	0.325	0.330	0.330	12,289,200
2024-07-05	0.360	0.360	0.350	0.355	0.355	4,464,000
2024-07-04	0.380	0.380	0.365	0.365	0.365	3,679,200
2024-07-03	0.360	0.370	0.350	0.370	0.370	17,763,800
2024-07-02	0.365	0.375	0.350	0.350	0.350	14,121,600
2024-06-28	0.385	0.385	0.355	0.355	0.355	14,579,400
2024-06-27	0.410	0.410	0.385	0.385	0.385	7,948,000
2024-06-26	0.400	0.405	0.385	0.405	0.405	9,449,400
2024-06-25	0.395	0.430	0.385	0.400	0.400	28,553,400
2024-06-24	0.425	0.430	0.375	0.390	0.390	23,574,000
2024-06-21	0.460	0.465	0.420	0.425	0.425	22,916,100
2024-06-20	0.500	0.510	0.455	0.460	0.460	18,484,200
2024-06-19	0.500	0.520	0.490	0.500	0.500	14,518,200
2024-06-18	0.550	0.560	0.500	0.500	0.500	18,675,900
2024-06-17	0.610	0.610	0.550	0.550	0.550	20,433,600
2024-06-14	0.600	0.640	0.590	0.600	0.600	38,288,400
2024-06-13	0.610	0.630	0.590	0.600	0.600	8,163,600
2024-06-12	0.610	0.630	0.600	0.610	0.610	9,774,600
2024-06-11	0.630	0.630	0.590	0.610	0.610	13,134,000
2024-06-07	0.610	0.630	0.610	0.620	0.620	11,184,000
2024-06-06	0.640	0.650	0.590	0.600	0.600	19,860,600
2024-06-05	0.680	0.680	0.640	0.640	0.640	11,504,400
2024-06-04	0.650	0.690	0.640	0.660	0.660	24,402,600
2024-06-03	0.640	0.660	0.630	0.640	0.640	14,574,000
2024-05-31	0.670	0.690	0.630	0.630	0.630	27,776,197
2024-05-30	0.700	0.700	0.640	0.660	0.660	19,016,400
2024-05-29	0.740	0.750	0.680	0.690	0.690	30,369,000
2024-05-28	0.790	0.810	0.710	0.730	0.730	38,945,400
2024-05-27	0.760	0.790	0.720	0.760	0.760	22,639,200
2024-05-24	0.820	0.830	0.730	0.760	0.760	35,501,400
2024-05-23	0.870	0.870	0.810	0.810	0.810	19,020,600
2024-05-22	0.860	0.920	0.840	0.850	0.850	62,319,300
2024-05-21	0.880	0.910	0.840	0.840	0.840	43,690,800
2024-05-20	0.970	0.980	0.860	0.880	0.880	72,172,308
2024-05-17	1.060	1.120	0.910	0.930	0.930	167,147,400

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.