Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.120	1.120	0.990	1.030	1.030	1,964,000
2022-08-25	1.100	1.110	1.020	1.050	1.050	1,372,000
2022-08-24	1.080	1.100	1.040	1.080	1.080	940,000
2022-08-23	1.130	1.170	1.070	1.080	1.080	1,362,000
2022-08-22	1.190	1.190	1.120	1.150	1.150	1,818,000
2022-08-19	1.190	1.230	1.180	1.220	1.220	1,048,000
2022-08-18	1.160	1.190	1.160	1.190	1.190	882,000
2022-08-17	1.180	1.190	1.140	1.170	1.170	1,108,000
2022-08-16	1.170	1.190	1.160	1.160	1.160	904,000
2022-08-15	1.190	1.190	1.140	1.190	1.190	952,000
2022-08-12	1.190	1.190	1.190	1.190	1.190	862,000
2022-08-11	1.190	1.190	1.170	1.190	1.190	952,000
2022-08-10	1.200	1.200	1.170	1.190	1.190	884,000
2022-08-09	1.240	1.240	1.180	1.200	1.200	982,000
2022-08-08	1.250	1.250	1.200	1.220	1.220	856,000
2022-08-05	1.240	1.240	1.210	1.240	1.240	1,020,000
2022-08-04	1.190	1.260	1.170	1.260	1.260	1,482,000
2022-08-03	1.200	1.210	1.190	1.200	1.200	930,000
2022-08-02	1.190	1.200	1.150	1.180	1.180	854,000
2022-08-01	1.190	1.190	1.090	1.190	1.190	940,000
2022-07-29	1.200	1.240	1.190	1.190	1.190	1,021,093
2022-07-28	1.220	1.270	1.200	1.200	1.200	1,386,099
2022-07-27	1.270	1.300	1.210	1.260	1.260	2,556,000
2022-07-26	1.450	1.460	1.300	1.300	1.300	1,400,000
2022-07-25	1.480	1.480	1.440	1.450	1.450	980,000
2022-07-22	1.440	1.490	1.440	1.480	1.480	882,000
2022-07-21	1.470	1.500	1.410	1.490	1.490	892,000
2022-07-20	1.450	1.460	1.420	1.460	1.460	950,000
2022-07-19	1.420	1.440	1.360	1.440	1.440	946,204
2022-07-18	1.380	1.490	1.350	1.440	1.440	939,672
2022-07-15	1.410	1.440	1.350	1.400	1.400	1,284,000
2022-07-14	1.380	1.410	1.380	1.400	1.400	854,000
2022-07-13	1.460	1.470	1.370	1.440	1.440	1,114,000
2022-07-12	1.540	1.540	1.400	1.400	1.400	1,104,030
2022-07-11	1.480	1.530	1.430	1.530	1.530	1,330,030
2022-07-08	1.570	1.570	1.470	1.480	1.480	850,000
2022-07-07	1.460	1.560	1.450	1.480	1.480	910,030
2022-07-06	1.520	1.530	1.400	1.470	1.470	904,000
2022-07-05	1.620	1.670	1.500	1.500	1.500	924,000
2022-07-04	1.600	1.670	1.530	1.530	1.530	1,648,918
2022-06-30	1.700	1.700	1.590	1.660	1.660	5,038,000
2022-06-29	1.610	1.690	1.560	1.690	1.690	3,104,000
2022-06-28	1.690	1.690	1.540	1.620	1.620	1,920,000
2022-06-27	1.610	1.690	1.590	1.660	1.660	3,638,000
2022-06-24	1.640	1.710	1.540	1.600	1.600	1,410,000
2022-06-23	1.510	1.640	1.510	1.640	1.640	1,244,011
2022-06-22	1.540	1.540	1.440	1.490	1.490	1,000,000
2022-06-21	1.660	1.700	1.440	1.490	1.490	2,290,000
2022-06-20	1.800	1.820	1.640	1.660	1.660	1,082,000
2022-06-17	1.640	1.850	1.570	1.800	1.800	4,590,000
2022-06-16	1.690	1.690	1.650	1.650	1.650	2,030,000
2022-06-15	1.650	1.670	1.630	1.670	1.670	1,838,000
2022-06-14	1.640	1.680	1.560	1.660	1.660	1,726,000
2022-06-13	1.610	1.700	1.610	1.650	1.650	1,190,037
2022-06-10	1.590	1.620	1.520	1.590	1.590	1,014,000
2022-06-09	1.540	1.580	1.450	1.570	1.570	1,008,000
2022-06-08	1.570	1.590	1.460	1.490	1.490	1,456,000
2022-06-07	1.490	1.640	1.490	1.640	1.640	2,016,000
2022-06-06	1.400	1.500	1.360	1.490	1.490	1,186,000
2022-06-02	1.380	1.450	1.380	1.410	1.410	1,004,000

← NewerPage 18 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.