Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.360	1.380	1.340	1.380	1.380	46,000
2023-02-21	1.390	1.390	1.390	1.390	1.390	26,000
2023-02-20	1.320	1.380	1.310	1.360	1.360	200,000
2023-02-17	1.370	1.390	1.350	1.390	1.390	1,628,001
2023-02-16	1.330	1.350	1.300	1.300	1.300	134,000
2023-02-15	1.330	1.330	1.300	1.330	1.330	84,000
2023-02-14	1.330	1.380	1.310	1.330	1.330	1,076,000
2023-02-13	1.350	1.380	1.340	1.360	1.360	1,180,000
2023-02-10	1.300	1.360	1.290	1.360	1.360	192,000
2023-02-09	1.360	1.370	1.310	1.310	1.310	1,156,000
2023-02-08	1.290	1.370	1.290	1.370	1.370	1,036,000
2023-02-07	1.270	1.330	1.270	1.320	1.320	1,002,000
2023-02-06	1.320	1.330	1.250	1.330	1.330	1,102,000
2023-02-03	1.370	1.380	1.290	1.370	1.370	1,442,000
2023-02-02	1.320	1.380	1.320	1.350	1.350	1,072,000
2023-02-01	1.310	1.370	1.290	1.360	1.360	1,040,000
2023-01-31	1.290	1.390	1.290	1.310	1.310	1,430,000
2023-01-30	1.320	1.340	1.310	1.340	1.340	298,000
2023-01-27	1.300	1.310	1.290	1.310	1.310	516,000
2023-01-26	1.260	1.320	1.210	1.320	1.320	1,062,000
2023-01-20	1.320	1.340	1.320	1.340	1.340	28,000
2023-01-19	1.280	1.340	1.260	1.320	1.320	994,000
2023-01-18	1.270	1.300	1.230	1.300	1.300	74,000
2023-01-17	1.350	1.350	1.230	1.240	1.240	1,030,000
2023-01-16	1.280	1.340	1.280	1.340	1.340	22,000
2023-01-13	1.340	1.340	1.340	1.340	1.340	28,000
2023-01-12	1.330	1.390	1.290	1.350	1.350	242,000
2023-01-11	1.330	1.340	1.260	1.310	1.310	1,036,000
2023-01-10	1.300	1.340	1.280	1.310	1.310	1,060,000
2023-01-09	1.330	1.390	1.310	1.340	1.340	1,124,000
2023-01-06	1.270	1.320	1.270	1.310	1.310	1,052,000
2023-01-05	1.250	1.330	1.250	1.330	1.330	1,118,000
2023-01-04	1.270	1.330	1.250	1.300	1.300	1,183,500
2023-01-03	1.620	1.680	1.200	1.280	1.280	8,498,000
2022-12-30	1.700	1.710	1.620	1.650	1.650	4,732,000
2022-12-29	1.630	1.700	1.580	1.700	1.700	10,362,000
2022-12-28	1.600	1.630	1.580	1.630	1.630	918,000
2022-12-23	1.530	1.600	1.520	1.600	1.600	4,608,000
2022-12-22	1.470	1.540	1.470	1.540	1.540	2,148,000
2022-12-21	1.410	1.490	1.410	1.460	1.460	754,000
2022-12-20	1.430	1.480	1.370	1.470	1.470	232,000
2022-12-19	1.490	1.490	1.450	1.450	1.450	620,000
2022-12-16	1.430	1.490	1.410	1.490	1.490	700,000
2022-12-15	1.420	1.460	1.420	1.430	1.430	162,000
2022-12-14	1.460	1.470	1.420	1.460	1.460	286,000
2022-12-13	1.450	1.470	1.430	1.450	1.450	2,856,000
2022-12-12	1.410	1.440	1.380	1.440	1.440	3,420,000
2022-12-09	1.400	1.420	1.360	1.410	1.410	4,789,000
2022-12-08	1.320	1.390	1.320	1.390	1.390	3,524,000
2022-12-07	1.310	1.350	1.310	1.350	1.350	3,860,204
2022-12-06	1.340	1.370	1.310	1.320	1.320	4,884,000
2022-12-05	1.370	1.380	1.310	1.370	1.370	6,972,000
2022-12-02	1.320	1.400	1.310	1.370	1.370	3,356,000
2022-12-01	1.360	1.400	1.350	1.360	1.360	540,000
2022-11-30	1.330	1.400	1.320	1.400	1.400	1,318,000
2022-11-29	1.270	1.370	1.260	1.360	1.360	1,232,000
2022-11-28	1.220	1.260	1.220	1.260	1.260	198,000
2022-11-25	1.240	1.250	1.220	1.220	1.220	246,000
2022-11-24	1.230	1.270	1.230	1.270	1.270	122,000
2022-11-23	1.230	1.230	1.230	1.230	1.230	18,000

← NewerPage 16 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.