Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.840	1.140	0.820	1.010	1.010	197,697,100
2024-05-14	0.780	0.920	0.780	0.790	0.790	106,923,291
2024-05-13	0.810	0.890	0.750	0.770	0.770	54,277,798
2024-05-10	0.750	0.950	0.730	0.800	0.800	116,148,800
2024-05-09	0.700	0.860	0.700	0.740	0.740	41,550,600
2024-05-08	0.740	0.750	0.680	0.690	0.690	6,028,191
2024-05-07	0.740	0.760	0.710	0.740	0.740	8,339,400
2024-05-06	0.770	0.790	0.700	0.730	0.730	11,059,203
2024-05-03	0.810	0.810	0.740	0.760	0.760	1,053,000
2024-05-02	0.760	0.830	0.720	0.800	0.800	1,557,000
2024-04-30	0.840	0.860	0.740	0.760	0.760	26,948,400
2024-04-29	0.690	1.020	0.670	0.820	0.820	67,272,550
2024-04-26	0.630	0.670	0.610	0.670	0.670	13,467,000
2024-04-25	0.610	0.670	0.600	0.620	0.620	10,618,800
2024-04-24	0.630	0.630	0.600	0.620	0.620	2,592,600
2024-04-23	0.630	0.640	0.610	0.630	0.630	1,826,409
2024-04-22	0.630	0.650	0.620	0.630	0.630	3,125,400
2024-04-19	0.630	0.640	0.590	0.620	0.620	3,183,600
2024-04-18	0.610	0.650	0.610	0.620	0.620	4,521,600
2024-04-17	0.610	0.650	0.600	0.610	0.610	8,303,400
2024-04-16	0.630	0.680	0.590	0.600	0.600	16,980,200
2024-04-15	0.620	0.670	0.590	0.620	0.620	6,430,065
2024-04-12	0.630	0.630	0.580	0.620	0.620	7,417,200
2024-04-11	0.690	0.690	0.610	0.630	0.630	10,853,600
2024-04-10	0.710	0.810	0.670	0.690	0.690	33,301,200
2024-04-09	0.720	0.760	0.700	0.700	0.700	4,776,600
2024-04-08	0.800	0.800	0.690	0.710	0.710	8,881,200
2024-04-05	0.770	0.800	0.760	0.800	0.800	365,800
2024-04-03	0.830	0.830	0.760	0.780	0.780	4,264,800
2024-04-02	0.860	0.880	0.800	0.830	0.830	4,501,200
2024-03-28	0.830	0.910	0.820	0.860	0.860	8,669,400
2024-03-27	0.920	0.920	0.820	0.850	0.850	8,970,600
2024-03-26	1.080	1.080	0.890	0.910	0.910	16,286,500
2024-03-25	1.090	1.160	1.000	1.060	1.060	14,424,000
2024-03-22	1.030	1.520	1.020	1.120	1.120	62,605,800
2024-03-21	1.160	1.160	0.980	1.040	1.040	5,595,732
2024-03-20	1.120	1.260	1.050	1.130	1.130	8,591,403
2024-03-19	1.230	1.290	1.090	1.100	1.100	4,745,400
2024-03-18	1.500	1.500	1.250	1.250	1.250	4,892,000
2024-03-15	1.600	1.600	1.470	1.470	1.470	17,915,797
2024-03-14	1.700	1.700	1.560	1.590	1.590	1,726,800
2024-03-13	1.720	1.780	1.600	1.630	1.630	2,025,000
2024-03-12	1.750	1.840	1.720	1.750	1.750	7,286,000
2024-03-11	1.710	1.740	1.620	1.730	1.730	2,823,333
2024-03-08	1.620	1.670	1.530	1.650	1.650	4,287,800
2024-03-07	1.700	1.700	1.530	1.570	1.570	5,479,800
2024-03-06	1.770	1.910	1.690	1.700	1.700	7,965,800
2024-03-05	1.720	2.050	1.700	1.730	1.730	21,256,600
2024-03-04	1.810	1.810	1.690	1.700	1.700	1,803,600
2024-03-01	1.870	1.870	1.770	1.770	1.770	1,479,000
2024-02-29	1.870	1.950	1.830	1.840	1.840	4,459,900
2024-02-28	1.830	1.960	1.830	1.910	1.910	6,296,400
2024-02-27	1.850	1.890	1.820	1.880	1.880	842,600
2024-02-26	1.870	1.880	1.850	1.860	1.860	654,000
2024-02-23	1.880	1.930	1.840	1.850	1.850	1,244,400
2024-02-22	1.900	2.230	1.840	1.870	1.870	18,830,800
2024-02-21	1.880	2.020	1.750	1.930	1.930	3,116,800
2024-02-20	2.010	2.010	1.800	1.850	1.850	2,173,200
2024-02-19	1.920	1.990	1.890	1.910	1.910	1,451,400
2024-02-16	2.110	2.110	1.990	2.030	2.030	187,800

← NewerPage 11 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.