Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.380	1.450	1.380	1.410	1.410	1,004,000
2022-06-01	1.340	1.420	1.270	1.380	1.380	1,018,000
2022-05-31	1.240	1.340	1.210	1.340	1.340	2,146,000
2022-05-30	1.220	1.220	1.180	1.210	1.210	906,000
2022-05-27	1.240	1.240	1.160	1.170	1.170	1,040,000
2022-05-26	1.250	1.260	1.180	1.180	1.180	1,882,000
2022-05-25	1.320	1.340	1.260	1.260	1.260	1,382,000
2022-05-24	1.260	1.400	1.260	1.400	1.400	1,510,000
2022-05-23	1.210	1.270	1.210	1.270	1.270	1,116,000
2022-05-20	1.220	1.250	1.200	1.210	1.210	962,050
2022-05-19	1.200	1.200	1.160	1.190	1.190	1,248,000
2022-05-18	1.230	1.270	1.220	1.220	1.220	884,000
2022-05-17	1.310	1.340	1.210	1.250	1.250	1,456,000
2022-05-16	1.480	1.530	1.270	1.370	1.370	878,000
2022-05-13	1.530	1.530	1.440	1.470	1.470	890,000
2022-05-12	1.470	1.540	1.470	1.530	1.530	877,200
2022-05-11	1.480	1.540	1.480	1.540	1.540	870,000
2022-05-10	1.600	1.640	1.480	1.550	1.550	878,000
2022-05-06	1.460	1.460	1.410	1.460	1.460	904,000
2022-05-05	1.440	1.500	1.440	1.500	1.500	852,000
2022-05-04	1.530	1.540	1.500	1.500	1.500	866,000
2022-05-03	1.540	1.540	1.480	1.530	1.530	864,000
2022-04-29	1.530	1.530	1.440	1.500	1.500	868,000
2022-04-28	1.430	1.470	1.400	1.470	1.470	884,000
2022-04-27	1.410	1.460	1.350	1.410	1.410	888,000
2022-04-26	1.390	1.430	1.360	1.430	1.430	860,000
2022-04-25	1.410	1.440	1.370	1.380	1.380	850,000
2022-04-22	1.440	1.530	1.410	1.440	1.440	860,000
2022-04-21	1.470	1.470	1.400	1.420	1.420	938,000
2022-04-20	1.550	1.600	1.470	1.470	1.470	884,000
2022-04-19	1.600	1.620	1.580	1.600	1.600	1,250,000
2022-04-14	1.530	1.600	1.520	1.600	1.600	1,236,000
2022-04-13	1.520	1.570	1.500	1.500	1.500	904,000
2022-04-12	1.550	1.600	1.510	1.580	1.580	1,079,160
2022-04-11	1.520	1.550	1.500	1.550	1.550	948,000
2022-04-08	1.410	1.510	1.410	1.480	1.480	864,000
2022-04-07	1.460	1.520	1.460	1.500	1.500	856,000
2022-04-06	1.450	1.500	1.450	1.470	1.470	940,000
2022-04-04	1.390	1.460	1.390	1.460	1.460	852,000
2022-04-01	1.460	1.460	1.400	1.430	1.430	914,000
2022-03-31	1.480	1.490	1.430	1.460	1.460	1,032,000
2022-03-30	1.490	1.490	1.410	1.460	1.460	924,000
2022-03-29	1.390	1.430	1.380	1.410	1.410	856,070
2022-03-28	1.520	1.520	1.370	1.400	1.400	868,000
2022-03-25	1.540	1.540	1.410	1.410	1.410	872,068
2022-03-24	1.400	1.440	1.400	1.410	1.410	894,000
2022-03-23	1.460	1.490	1.410	1.410	1.410	974,000
2022-03-22	1.460	1.480	1.410	1.430	1.430	866,000
2022-03-21	1.500	1.540	1.440	1.460	1.460	868,000
2022-03-18	1.410	1.480	1.330	1.450	1.450	1,535,982
2022-03-17	1.410	1.420	1.300	1.360	1.360	864,547
2022-03-16	1.320	1.330	1.260	1.280	1.280	854,000
2022-03-15	1.260	1.270	1.210	1.210	1.210	898,000
2022-03-14	1.320	1.410	1.260	1.280	1.280	942,000
2022-03-11	1.250	1.300	1.250	1.300	1.300	920,000
2022-03-10	1.330	1.330	1.260	1.270	1.270	866,000
2022-03-09	1.280	1.300	1.280	1.280	1.280	856,000
2022-03-08	1.330	1.410	1.290	1.300	1.300	862,000
2022-03-07	1.270	1.310	1.260	1.300	1.300	858,000
2022-03-04	1.500	1.500	1.300	1.340	1.340	858,000

← NewerPage 19 of 21 · 1,230 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.