Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.750	4.880	4.290	4.320	4.320	762,000
2023-11-15	4.660	5.100	4.380	4.560	4.560	2,375,824
2023-11-14	5.010	5.240	4.380	4.430	4.430	1,998,000
2023-11-13	6.700	7.200	4.490	4.840	4.840	3,555,800
2023-11-10	5.150	7.340	5.150	6.260	6.260	4,278,000
2023-11-09	2.980	7.700	2.970	5.000	5.000	6,619,645
2023-11-08	2.820	3.000	2.740	2.830	2.830	250,000
2023-11-07	2.840	2.840	2.670	2.780	2.780	106,400
2023-11-06	3.000	3.000	2.830	2.840	2.840	131,000
2023-11-03	2.900	3.030	2.900	2.930	2.930	199,200
2023-11-02	3.320	3.320	2.870	3.000	3.000	486,800
2023-11-01	3.600	3.600	3.220	3.220	3.220	137,400
2023-10-31	3.650	3.800	3.310	3.500	3.500	823,800
2023-10-30	4.300	4.300	3.750	3.870	3.870	927,000
2023-10-27	5.000	6.290	4.050	4.240	4.240	2,225,600
2023-10-26	7.000	7.000	6.000	6.700	6.700	935,244
2023-10-25	0.730	0.790	0.690	0.700	0.700	9,554,000
2023-10-24	0.740	0.790	0.710	0.720	0.720	10,834,200
2023-10-20	0.760	0.940	0.710	0.750	0.750	56,200,000
2023-10-19	0.810	0.810	0.740	0.750	0.750	4,270,000
2023-10-18	0.890	0.890	0.780	0.800	0.800	7,722,206
2023-10-17	0.930	0.940	0.870	0.890	0.890	6,276,000
2023-10-16	0.960	0.960	0.890	0.890	0.890	11,612,000
2023-10-13	0.970	1.060	0.950	0.980	0.980	21,680,000
2023-10-12	0.950	1.100	0.940	0.950	0.950	19,684,000
2023-10-11	1.010	1.020	0.920	0.940	0.940	12,844,000
2023-10-10	1.080	1.080	1.000	1.020	1.020	11,232,000
2023-10-09	1.140	1.140	1.050	1.060	1.060	9,578,000
2023-10-06	1.070	1.150	1.050	1.140	1.140	2,988,000
2023-10-05	1.050	1.150	1.030	1.080	1.080	2,170,000
2023-10-04	1.080	1.090	1.050	1.070	1.070	1,614,108
2023-10-03	1.090	1.090	1.070	1.080	1.080	486,000
2023-09-29	1.140	1.140	1.080	1.090	1.090	828,000
2023-09-28	1.160	1.420	1.090	1.130	1.130	47,578,000
2023-09-27	1.210	1.220	1.060	1.130	1.130	29,694,000
2023-09-26	1.030	1.590	1.010	1.210	1.210	113,138,000
2023-09-25	1.200	1.230	1.030	1.050	1.050	16,136,000
2023-09-22	1.650	1.670	1.120	1.180	1.180	48,820,000
2023-09-21	1.030	1.880	1.030	1.630	1.630	123,616,750
2023-09-20	1.030	1.050	0.980	1.000	1.000	1,770,000
2023-09-19	1.070	1.190	1.030	1.030	1.030	3,495,200
2023-09-18	1.050	1.380	1.040	1.070	1.070	10,804,000
2023-09-15	1.060	1.060	1.030	1.030	1.030	998,000
2023-09-14	1.060	1.070	1.040	1.060	1.060	982,000
2023-09-13	1.060	1.150	1.040	1.060	1.060	974,000
2023-09-12	1.050	1.080	1.040	1.040	1.040	228,000
2023-09-11	1.070	1.070	1.030	1.030	1.030	1,080,305
2023-09-07	1.070	1.070	1.030	1.040	1.040	1,102,000
2023-09-06	1.050	1.090	1.030	1.060	1.060	1,258,000
2023-09-05	1.100	1.100	1.040	1.040	1.040	1,298,000
2023-09-04	1.170	1.170	1.090	1.090	1.090	400,000
2023-08-31	1.070	1.200	1.070	1.160	1.160	478,000
2023-08-30	1.080	1.110	1.070	1.090	1.090	166,000
2023-08-29	1.070	1.120	1.060	1.090	1.090	368,000
2023-08-28	1.150	1.170	1.040	1.080	1.080	2,384,000
2023-08-25	1.100	1.160	1.090	1.140	1.140	346,000
2023-08-24	1.130	1.150	1.070	1.150	1.150	1,100,000
2023-08-23	1.110	1.140	1.070	1.140	1.140	1,341,850
2023-08-22	1.040	1.100	1.030	1.100	1.100	1,302,000
2023-08-21	1.030	1.180	1.030	1.070	1.070	1,112,000

← NewerPage 13 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.