Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.050	1.090	1.020	1.050	1.050	208,000
2023-08-17	1.080	1.080	1.050	1.070	1.070	56,000
2023-08-16	1.030	1.120	1.030	1.080	1.080	1,056,000
2023-08-15	1.020	1.040	1.010	1.020	1.020	2,120,000
2023-08-14	1.090	1.090	1.020	1.040	1.040	1,028,000
2023-08-11	1.050	1.080	1.030	1.080	1.080	92,000
2023-08-10	1.050	1.060	1.020	1.020	1.020	1,052,000
2023-08-09	1.110	1.110	1.040	1.050	1.050	1,196,000
2023-08-08	1.070	1.120	1.020	1.100	1.100	974,000
2023-08-07	1.100	1.130	1.000	1.110	1.110	1,112,000
2023-08-04	1.180	1.180	1.060	1.060	1.060	1,020,000
2023-08-03	1.150	1.200	1.110	1.160	1.160	242,000
2023-08-02	1.130	1.140	1.090	1.130	1.130	460,800
2023-08-01	1.150	1.150	1.110	1.140	1.140	1,296,000
2023-07-31	1.250	1.250	1.130	1.140	1.140	924,000
2023-07-28	1.100	1.160	1.060	1.090	1.090	292,000
2023-07-27	1.100	1.130	1.060	1.120	1.120	374,000
2023-07-26	1.160	1.180	1.090	1.090	1.090	762,000
2023-07-25	1.240	1.270	1.100	1.150	1.150	408,000
2023-07-24	1.270	1.270	1.100	1.240	1.240	238,068
2023-07-21	1.220	1.230	1.140	1.180	1.180	990,000
2023-07-20	1.280	1.280	1.170	1.200	1.200	1,020,000
2023-07-19	1.280	1.290	1.260	1.280	1.280	1,075,695
2023-07-18	1.270	1.350	1.220	1.260	1.260	1,002,000
2023-07-14	1.260	1.270	1.200	1.260	1.260	1,306,000
2023-07-13	1.270	1.270	1.200	1.220	1.220	1,266,000
2023-07-12	1.480	1.480	1.200	1.270	1.270	2,420,000
2023-07-11	1.450	1.450	1.450	1.450	1.450	0
2023-07-10	1.450	1.450	1.450	1.450	1.450	0
2023-07-07	1.450	1.450	1.450	1.450	1.450	0
2023-07-06	1.450	1.450	1.450	1.450	1.450	0
2023-07-05	1.450	1.450	1.450	1.450	1.450	0
2023-07-04	1.450	1.450	1.450	1.450	1.450	0
2023-07-03	1.450	1.450	1.450	1.450	1.450	0
2023-06-30	1.450	1.450	1.450	1.450	1.450	0
2023-06-29	1.470	1.550	1.430	1.450	1.450	5,624,000
2023-06-28	1.550	1.550	1.470	1.520	1.520	2,930,000
2023-06-27	1.530	1.570	1.520	1.560	1.560	5,050,000
2023-06-26	1.530	1.580	1.470	1.530	1.530	4,246,000
2023-06-23	1.520	1.600	1.460	1.530	1.530	3,262,000
2023-06-21	1.520	1.520	1.450	1.490	1.490	1,922,000
2023-06-20	1.530	1.530	1.400	1.530	1.530	2,964,000
2023-06-19	1.420	1.510	1.380	1.480	1.480	1,976,000
2023-06-16	1.370	1.430	1.310	1.380	1.380	10,148,000
2023-06-15	1.230	1.320	1.230	1.320	1.320	12,602,000
2023-06-14	1.230	1.250	1.230	1.230	1.230	1,742,500
2023-06-13	1.250	1.250	1.230	1.240	1.240	2,138,000
2023-06-12	1.300	1.300	1.260	1.260	1.260	1,024,000
2023-06-09	1.200	1.270	1.200	1.270	1.270	262,000
2023-06-08	1.200	1.210	1.200	1.200	1.200	740,000
2023-06-07	1.220	1.230	1.210	1.210	1.210	1,038,000
2023-06-06	1.220	1.230	1.210	1.230	1.230	290,000
2023-06-05	1.220	1.250	1.220	1.230	1.230	1,140,000
2023-06-02	1.280	1.280	1.220	1.250	1.250	1,034,000
2023-06-01	1.320	1.320	1.310	1.310	1.310	6,000
2023-05-31	1.350	1.350	1.290	1.290	1.290	4,294,000
2023-05-30	1.370	1.370	1.360	1.360	1.360	6,000
2023-05-29	1.320	1.340	1.280	1.320	1.320	542,000
2023-05-25	1.330	1.360	1.300	1.300	1.300	222,000
2023-05-24	1.360	1.380	1.300	1.350	1.350	1,108,000

← NewerPage 14 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.