Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.400	1.400	1.400	1.400	1.400	12,000
2023-05-22	1.410	1.410	1.340	1.360	1.360	1,012,000
2023-05-19	1.400	1.430	1.390	1.390	1.390	1,012,000
2023-05-18	1.360	1.400	1.350	1.400	1.400	980,000
2023-05-17	1.410	1.430	1.390	1.390	1.390	1,376,000
2023-05-16	1.400	1.450	1.400	1.430	1.430	142,000
2023-05-15	1.400	1.440	1.320	1.440	1.440	982,000
2023-05-12	1.460	1.480	1.400	1.440	1.440	1,272,000
2023-05-11	1.450	1.460	1.440	1.440	1.440	980,000
2023-05-10	1.450	1.460	1.440	1.460	1.460	134,000
2023-05-09	1.440	1.470	1.440	1.470	1.470	1,024,000
2023-05-08	1.440	1.460	1.440	1.450	1.450	978,153
2023-05-05	1.450	1.470	1.450	1.470	1.470	138,000
2023-05-04	1.450	1.470	1.450	1.470	1.470	963,800
2023-05-03	1.450	1.480	1.430	1.460	1.460	980,200
2023-05-02	1.440	1.480	1.440	1.480	1.480	271,600
2023-04-28	1.480	1.480	1.450	1.460	1.460	40,000
2023-04-27	1.490	1.490	1.460	1.490	1.490	992,000
2023-04-26	1.450	1.470	1.440	1.460	1.460	990,000
2023-04-25	1.470	1.480	1.440	1.480	1.480	1,058,000
2023-04-24	1.440	1.490	1.440	1.490	1.490	20,000
2023-04-21	1.480	1.490	1.460	1.490	1.490	966,000
2023-04-20	1.450	1.500	1.450	1.490	1.490	1,182,000
2023-04-19	1.480	1.480	1.480	1.480	1.480	2,000
2023-04-18	1.440	1.480	1.430	1.480	1.480	966,000
2023-04-17	1.480	1.490	1.480	1.490	1.490	24,000
2023-04-14	1.440	1.470	1.410	1.450	1.450	970,000
2023-04-13	1.490	1.500	1.440	1.450	1.450	1,044,000
2023-04-12	1.490	1.490	1.440	1.470	1.470	146,000
2023-04-11	1.500	1.500	1.460	1.490	1.490	140,000
2023-04-06	1.480	1.540	1.450	1.470	1.470	1,008,000
2023-04-04	1.450	1.450	1.400	1.440	1.440	1,386,000
2023-04-03	1.370	1.410	1.370	1.410	1.410	1,080,000
2023-03-31	1.450	1.480	1.430	1.430	1.430	148,000
2023-03-30	1.510	1.560	1.470	1.490	1.490	964,000
2023-03-29	1.520	1.520	1.460	1.460	1.460	168,000
2023-03-28	1.480	1.520	1.470	1.520	1.520	372,000
2023-03-27	1.440	1.510	1.440	1.510	1.510	1,074,000
2023-03-24	1.480	1.500	1.450	1.490	1.490	344,000
2023-03-23	1.430	1.480	1.420	1.480	1.480	1,036,151
2023-03-22	1.540	1.540	1.470	1.480	1.480	994,000
2023-03-21	1.480	1.480	1.440	1.480	1.480	984,000
2023-03-20	1.410	1.470	1.410	1.470	1.470	168,000
2023-03-17	1.490	1.520	1.440	1.450	1.450	1,082,000
2023-03-16	1.420	1.420	1.400	1.410	1.410	420,000
2023-03-15	1.440	1.440	1.400	1.430	1.430	972,000
2023-03-14	1.450	1.450	1.370	1.420	1.420	1,400,000
2023-03-13	1.370	1.490	1.370	1.450	1.450	854,000
2023-03-10	1.330	1.370	1.320	1.370	1.370	560,003
2023-03-09	1.310	1.370	1.300	1.370	1.370	1,564,000
2023-03-08	1.300	1.350	1.290	1.330	1.330	1,016,000
2023-03-07	1.280	1.370	1.280	1.300	1.300	976,000
2023-03-06	1.300	1.350	1.240	1.320	1.320	1,050,000
2023-03-03	1.310	1.370	1.290	1.370	1.370	1,022,000
2023-03-02	1.340	1.340	1.300	1.310	1.310	102,000
2023-03-01	1.310	1.350	1.310	1.350	1.350	38,000
2023-02-28	1.390	1.420	1.300	1.300	1.300	876,000
2023-02-27	1.390	1.400	1.360	1.370	1.370	52,000
2023-02-24	1.390	1.400	1.340	1.400	1.400	46,000
2023-02-23	1.370	1.410	1.320	1.370	1.370	1,446,000

← NewerPage 15 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.