Cosmopolitan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.360	1.400	1.320	1.340	1.340	958,000
2022-03-02	1.380	1.380	1.270	1.290	1.290	856,119
2022-03-01	1.330	1.390	1.330	1.360	1.360	856,174
2022-02-28	1.420	1.420	1.350	1.350	1.350	918,000
2022-02-25	1.450	1.460	1.390	1.430	1.430	854,000
2022-02-24	1.530	1.530	1.370	1.390	1.390	856,000
2022-02-23	1.460	1.480	1.440	1.440	1.440	920,000
2022-02-22	1.440	1.460	1.410	1.460	1.460	888,000
2022-02-21	1.520	1.520	1.410	1.440	1.440	854,000
2022-02-18	1.460	1.460	1.360	1.450	1.450	870,000
2022-02-17	1.640	1.640	1.450	1.510	1.510	908,000
2022-02-16	1.680	1.680	1.510	1.580	1.580	888,000
2022-02-15	1.590	1.630	1.560	1.630	1.630	874,000
2022-02-14	1.570	1.600	1.520	1.600	1.600	912,000
2022-02-11	1.540	1.640	1.540	1.600	1.600	1,010,000
2022-02-10	1.480	1.680	1.470	1.600	1.600	994,000
2022-02-09	1.400	1.560	1.400	1.560	1.560	968,000
2022-02-08	1.300	1.410	1.300	1.410	1.410	914,000
2022-02-07	1.240	1.290	1.240	1.280	1.280	862,000
2022-02-04	1.250	1.270	1.210	1.250	1.250	872,000
2022-01-31	1.370	1.370	1.210	1.230	1.230	862,000
2022-01-28	1.190	1.280	1.180	1.260	1.260	878,000
2022-01-27	1.200	1.250	1.200	1.230	1.230	864,000
2022-01-26	1.260	1.280	1.230	1.280	1.280	942,000
2022-01-25	1.310	1.340	1.220	1.320	1.320	880,000
2022-01-24	1.310	1.350	1.290	1.350	1.350	1,010,000
2022-01-21	1.260	1.340	1.250	1.310	1.310	860,010
2022-01-20	1.220	1.250	1.190	1.250	1.250	938,000
2022-01-19	1.220	1.270	1.220	1.220	1.220	868,000
2022-01-18	1.230	1.240	1.180	1.220	1.220	894,000
2022-01-17	1.200	1.260	1.200	1.250	1.250	914,000
2022-01-14	1.200	1.200	1.160	1.190	1.190	1,030,000
2022-01-13	1.220	1.260	1.190	1.200	1.200	914,000
2022-01-12	1.390	1.390	1.210	1.260	1.260	876,000
2022-01-11	1.400	1.400	1.230	1.260	1.260	852,000
2022-01-10	1.500	1.500	1.260	1.350	1.350	868,000
2022-01-07	1.540	1.540	1.340	1.400	1.400	872,000
2022-01-06	1.640	1.640	1.410	1.470	1.470	1,056,000
2022-01-05	1.670	1.670	1.500	1.600	1.600	1,652,000
2022-01-04	1.690	1.690	1.610	1.630	1.630	1,962,010
2022-01-03	1.700	1.740	1.660	1.680	1.680	2,487,099
2021-12-31	1.660	1.700	1.610	1.700	1.700	2,410,000
2021-12-30	1.710	1.710	1.600	1.650	1.650	4,294,000
2021-12-29	1.580	1.580	1.540	1.580	1.580	948,000
2021-12-28	1.580	1.670	1.510	1.570	1.570	1,334,814
2021-12-24	1.470	1.560	1.410	1.550	1.550	2,272,000
2021-12-23	1.500	1.500	1.390	1.430	1.430	1,626,000
2021-12-22	1.400	1.410	1.380	1.400	1.400	892,000
2021-12-21	1.330	1.410	1.300	1.410	1.410	1,047,500
2021-12-20	1.250	1.330	1.250	1.320	1.320	1,102,000
2021-12-17	1.220	1.290	1.220	1.280	1.280	2,878,000
2021-12-16	1.190	1.250	1.190	1.250	1.250	1,174,000
2021-12-15	1.250	1.250	1.200	1.210	1.210	1,544,000
2021-12-14	1.210	1.290	1.210	1.290	1.290	1,540,000
2021-12-13	1.400	1.450	1.280	1.300	1.300	1,414,000
2021-12-10	1.470	1.480	1.380	1.440	1.440	6,308,000
2021-12-09	1.450	1.460	1.390	1.450	1.450	6,070,000
2021-12-08	1.430	1.480	1.400	1.420	1.420	5,550,000
2021-12-07	1.310	1.440	1.310	1.440	1.440	7,380,000
2021-12-06	1.340	1.400	1.290	1.380	1.380	7,962,000

← NewerPage 20 of 21 · 1,235 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.