Cosmopolitan International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 88,000 |
| 2022-11-21 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 150,000 |
| 2022-11-18 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 172,000 |
| 2022-11-17 | 1.190 | 1.230 | 1.180 | 1.220 | 1.220 | 986,000 |
| 2022-11-16 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 186,006 |
| 2022-11-15 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 1,094,000 |
| 2022-11-14 | 1.150 | 1.240 | 1.150 | 1.220 | 1.220 | 1,242,000 |
| 2022-11-11 | 1.140 | 1.180 | 1.110 | 1.150 | 1.150 | 1,054,127 |
| 2022-11-10 | 1.170 | 1.170 | 1.110 | 1.140 | 1.140 | 974,000 |
| 2022-11-09 | 1.120 | 1.170 | 1.110 | 1.140 | 1.140 | 972,000 |
| 2022-11-08 | 1.150 | 1.170 | 1.100 | 1.170 | 1.170 | 964,000 |
| 2022-11-07 | 1.120 | 1.210 | 1.120 | 1.190 | 1.190 | 1,006,000 |
| 2022-11-04 | 1.060 | 1.140 | 1.060 | 1.120 | 1.120 | 962,000 |
| 2022-11-03 | 1.180 | 1.210 | 1.080 | 1.090 | 1.090 | 992,000 |
| 2022-11-02 | 1.130 | 1.180 | 1.060 | 1.150 | 1.150 | 970,000 |
| 2022-11-01 | 1.200 | 1.240 | 1.150 | 1.150 | 1.150 | 1,158,000 |
| 2022-10-31 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 56,000 |
| 2022-10-28 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 146,000 |
| 2022-10-27 | 1.180 | 1.210 | 1.170 | 1.200 | 1.200 | 114,000 |
| 2022-10-26 | 1.200 | 1.200 | 1.150 | 1.160 | 1.160 | 390,000 |
| 2022-10-25 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 184,000 |
| 2022-10-24 | 1.170 | 1.210 | 1.150 | 1.150 | 1.150 | 994,000 |
| 2022-10-21 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 234,000 |
| 2022-10-20 | 1.240 | 1.250 | 1.160 | 1.190 | 1.190 | 2,388,000 |
| 2022-10-19 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 382,000 |
| 2022-10-18 | 1.220 | 1.280 | 1.210 | 1.280 | 1.280 | 1,432,000 |
| 2022-10-17 | 1.160 | 1.230 | 1.160 | 1.210 | 1.210 | 1,092,000 |
| 2022-10-14 | 1.180 | 1.200 | 1.160 | 1.160 | 1.160 | 976,000 |
| 2022-10-13 | 1.180 | 1.210 | 1.160 | 1.170 | 1.170 | 976,000 |
| 2022-10-12 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 1,046,000 |
| 2022-10-11 | 1.240 | 1.260 | 1.200 | 1.220 | 1.220 | 974,000 |
| 2022-10-10 | 1.220 | 1.270 | 1.170 | 1.240 | 1.240 | 996,000 |
| 2022-10-07 | 1.220 | 1.270 | 1.180 | 1.240 | 1.240 | 1,072,000 |
| 2022-10-06 | 1.210 | 1.250 | 1.130 | 1.240 | 1.240 | 1,048,000 |
| 2022-10-05 | 1.160 | 1.270 | 1.160 | 1.240 | 1.240 | 1,410,000 |
| 2022-10-03 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 1,400,000 |
| 2022-09-30 | 1.110 | 1.170 | 1.100 | 1.130 | 1.130 | 614,000 |
| 2022-09-29 | 1.130 | 1.140 | 1.080 | 1.090 | 1.090 | 98,000 |
| 2022-09-28 | 1.090 | 1.180 | 1.060 | 1.170 | 1.170 | 706,000 |
| 2022-09-27 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 264,000 |
| 2022-09-26 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 808,000 |
| 2022-09-23 | 1.190 | 1.200 | 1.120 | 1.130 | 1.130 | 128,000 |
| 2022-09-22 | 1.150 | 1.180 | 1.120 | 1.160 | 1.160 | 630,000 |
| 2022-09-21 | 1.130 | 1.200 | 1.120 | 1.180 | 1.180 | 576,000 |
| 2022-09-20 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 130,000 |
| 2022-09-19 | 1.070 | 1.120 | 1.070 | 1.100 | 1.100 | 15,856,000 |
| 2022-09-16 | 1.020 | 1.070 | 1.010 | 1.070 | 1.070 | 8,884,000 |
| 2022-09-15 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 1,284,000 |
| 2022-09-14 | 1.100 | 1.150 | 0.990 | 1.000 | 1.000 | 2,498,000 |
| 2022-09-13 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 1,018,000 |
| 2022-09-09 | 1.090 | 1.150 | 1.090 | 1.120 | 1.120 | 978,000 |
| 2022-09-08 | 1.150 | 1.150 | 1.070 | 1.130 | 1.130 | 1,100,000 |
| 2022-09-07 | 1.150 | 1.150 | 1.080 | 1.100 | 1.100 | 1,224,000 |
| 2022-09-06 | 1.150 | 1.150 | 1.080 | 1.100 | 1.100 | 1,004,000 |
| 2022-09-05 | 1.150 | 1.170 | 1.070 | 1.150 | 1.150 | 984,000 |
| 2022-09-02 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 1,072,000 |
| 2022-09-01 | 1.080 | 1.120 | 1.050 | 1.080 | 1.080 | 1,122,000 |
| 2022-08-31 | 1.000 | 1.080 | 0.980 | 1.030 | 1.030 | 1,210,000 |
| 2022-08-30 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 1,032,000 |
| 2022-08-29 | 1.000 | 1.040 | 0.960 | 1.000 | 1.000 | 1,002,000 |
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.