Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.950	2.010	1.830	2.010	2.010	44,400
2024-02-14	2.030	2.030	1.890	1.950	1.950	28,800
2024-02-09	1.830	1.960	1.830	1.960	1.960	22,800
2024-02-08	1.850	2.000	1.850	1.870	1.870	2,728,800
2024-02-07	1.940	2.000	1.880	1.920	1.920	1,354,800
2024-02-06	1.900	1.960	1.850	1.940	1.940	2,844,000
2024-02-05	2.040	2.090	1.860	1.860	1.860	1,953,000
2024-02-02	1.960	2.270	1.910	2.010	2.010	11,869,000
2024-02-01	1.940	1.980	1.860	1.870	1.870	2,166,600
2024-01-31	2.150	2.150	1.900	1.940	1.940	2,359,200
2024-01-30	2.230	2.240	2.040	2.080	2.080	2,926,200
2024-01-29	2.360	2.450	2.230	2.230	2.230	5,554,800
2024-01-26	2.320	2.450	2.200	2.270	2.270	9,531,600
2024-01-25	2.260	2.370	2.220	2.290	2.290	3,923,283
2024-01-24	2.360	2.360	2.220	2.260	2.260	2,671,462
2024-01-23	2.400	2.400	2.270	2.300	2.300	4,141,800
2024-01-22	2.560	2.560	2.210	2.270	2.270	3,451,200
2024-01-19	2.350	2.690	2.330	2.470	2.470	8,232,400
2024-01-18	2.360	2.410	2.290	2.350	2.350	2,408,400
2024-01-17	2.290	2.450	2.290	2.360	2.360	8,316,800
2024-01-16	2.330	2.410	2.280	2.290	2.290	2,265,490
2024-01-15	2.420	2.460	2.330	2.390	2.390	589,200
2024-01-12	2.480	2.530	2.380	2.420	2.420	2,011,800
2024-01-11	2.470	2.570	2.440	2.480	2.480	2,816,400
2024-01-10	2.550	2.640	2.460	2.470	2.470	1,678,800
2024-01-09	2.600	2.650	2.520	2.550	2.550	8,738,600
2024-01-08	2.760	2.850	2.570	2.600	2.600	8,194,600
2024-01-05	2.800	2.950	2.760	2.760	2.760	3,134,200
2024-01-04	2.900	2.950	2.770	2.800	2.800	2,242,260
2024-01-03	2.900	3.150	2.880	2.900	2.900	6,216,600
2024-01-02	3.000	3.080	2.880	2.920	2.920	9,465,000
2023-12-29	2.990	3.350	2.750	3.060	3.060	38,604,600
2023-12-28	2.810	3.030	2.750	2.880	2.880	9,525,800
2023-12-27	2.750	2.820	2.510	2.810	2.810	14,737,200
2023-12-22	2.710	3.140	2.680	2.750	2.750	29,195,200
2023-12-21	2.430	2.650	2.360	2.550	2.550	10,520,600
2023-12-20	2.440	2.770	2.300	2.440	2.440	10,576,002
2023-12-19	2.550	2.550	2.330	2.350	2.350	2,095,000
2023-12-18	2.650	2.720	2.470	2.520	2.520	3,463,800
2023-12-15	2.500	2.780	2.370	2.600	2.600	8,892,600
2023-12-14	2.450	2.450	2.300	2.400	2.400	2,494,600
2023-12-13	2.530	2.570	2.220	2.310	2.310	4,456,000
2023-12-12	2.620	2.630	2.440	2.540	2.540	4,358,800
2023-12-11	2.640	2.670	2.420	2.520	2.520	2,403,840
2023-12-08	2.730	2.730	2.520	2.560	2.560	2,695,203
2023-12-07	2.900	3.150	2.650	2.730	2.730	7,897,162
2023-12-06	2.850	2.930	2.510	2.800	2.800	5,553,200
2023-12-05	4.220	4.220	2.780	3.020	3.020	11,620,675
2023-12-04	4.210	5.090	4.030	4.320	4.320	12,520,800
2023-12-01	4.570	4.620	4.170	4.180	4.180	1,234,000
2023-11-30	5.000	5.230	4.390	4.640	4.640	3,569,000
2023-11-29	5.000	5.870	4.880	4.880	4.880	4,573,400
2023-11-28	5.540	6.000	4.710	4.950	4.950	3,683,601
2023-11-27	4.020	6.350	4.020	5.350	5.350	9,447,746
2023-11-24	4.180	4.180	3.820	3.890	3.890	825,000
2023-11-23	3.890	4.120	3.890	4.010	4.010	1,236,000
2023-11-22	4.080	4.080	3.890	3.920	3.920	324,600
2023-11-21	4.080	4.300	4.040	4.070	4.070	1,094,200
2023-11-20	4.180	4.280	3.900	4.020	4.020	970,200
2023-11-17	4.220	4.350	3.920	3.930	3.930	676,200

← NewerPage 12 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.