Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	0.315	0.405	0.270	0.295	2.950	51,000
2023-07-12	0.295	0.295	0.295	0.295	2.950	20,000
2023-07-11	0.350	0.350	0.300	0.305	3.050	167,800
2023-07-10	0.255	0.400	0.255	0.360	3.600	101,600
2023-07-05	0.265	0.300	0.265	0.295	2.950	10,200
2023-06-30	0.305	0.315	0.265	0.295	2.950	691,400
2023-06-29	0.320	0.335	0.305	0.305	3.050	21,800
2023-06-28	0.310	0.310	0.310	0.310	3.100	2,400
2023-06-27	0.275	0.330	0.260	0.280	2.800	120,200
2023-06-26	0.236	0.275	0.222	0.240	2.400	30,600
2023-06-23	0.230	0.250	0.225	0.225	2.250	34,200
2023-06-21	0.222	0.239	0.222	0.239	2.390	18,200
2023-06-19	0.243	0.250	0.240	0.250	2.500	141,400
2023-06-16	0.250	0.250	0.232	0.240	2.400	32,200
2023-06-15	0.280	0.280	0.250	0.250	2.500	350,000
2023-06-14	0.285	0.305	0.280	0.280	2.800	448,200
2023-06-13	0.295	0.295	0.285	0.285	2.850	10,400
2023-06-12	0.295	0.295	0.295	0.295	2.950	6,600
2023-06-09	0.335	0.335	0.310	0.310	3.100	97,044
2023-06-08	0.310	0.315	0.305	0.315	3.150	308,400
2023-06-06	0.325	0.325	0.305	0.315	3.150	367,200
2023-06-05	0.305	0.340	0.305	0.340	3.400	288,800
2023-06-02	0.305	0.330	0.295	0.295	2.950	555,000
2023-06-01	0.295	0.335	0.295	0.300	3.000	19,600
2023-05-31	0.315	0.315	0.285	0.300	3.000	130,400
2023-05-30	0.300	0.305	0.290	0.300	3.000	522,400
2023-05-29	0.285	0.310	0.275	0.305	3.050	1,342,000
2023-05-25	0.315	0.315	0.305	0.305	3.050	6,800
2023-05-24	0.330	0.335	0.310	0.330	3.300	44,400
2023-05-22	0.330	0.345	0.325	0.345	3.450	31,200
2023-05-19	0.350	0.350	0.345	0.345	3.450	22,600
2023-05-18	0.345	0.345	0.345	0.345	3.450	17,600
2023-05-17	0.330	0.340	0.330	0.330	3.300	15,200
2023-05-16	0.340	0.350	0.340	0.350	3.500	64,600
2023-05-15	0.345	0.360	0.320	0.360	3.600	22,200
2023-05-12	0.350	0.375	0.340	0.350	3.500	49,200
2023-05-11	0.325	0.375	0.325	0.370	3.700	35,400
2023-05-10	0.335	0.360	0.320	0.360	3.600	238,400
2023-05-08	0.335	0.365	0.310	0.360	3.600	154,600
2023-05-05	0.310	0.330	0.310	0.330	3.300	24,200
2023-05-04	0.280	0.420	0.280	0.340	3.400	26,010
2023-05-03	0.310	0.310	0.290	0.290	2.900	17,000
2023-05-02	0.310	0.310	0.280	0.310	3.100	50
2023-04-28	0.300	0.310	0.280	0.310	3.100	454,000
2023-04-27	0.290	0.300	0.280	0.300	3.000	7,400
2023-04-26	0.290	0.305	0.280	0.305	3.050	53,600
2023-04-25	0.310	0.320	0.310	0.315	3.150	424,600
2023-04-24	0.300	0.310	0.300	0.310	3.100	6,400
2023-04-21	0.305	0.310	0.305	0.310	3.100	146,200
2023-04-20	0.310	0.310	0.305	0.310	3.100	66,400
2023-04-19	0.300	0.315	0.275	0.315	3.150	29,400
2023-04-18	0.300	0.300	0.300	0.300	3.000	10,800
2023-04-17	0.305	0.315	0.305	0.315	3.150	7,400
2023-04-14	0.310	0.330	0.300	0.320	3.200	36,600
2023-04-13	0.320	0.355	0.320	0.345	3.450	64,000
2023-04-11	0.335	0.335	0.335	0.335	3.350	400
2023-04-04	0.315	0.340	0.310	0.340	3.400	13,450
2023-04-03	0.355	0.360	0.335	0.355	3.550	43,200
2023-03-31	0.330	0.370	0.330	0.355	3.550	68,400
2023-03-30	0.370	0.370	0.330	0.350	3.500	13,600

← NewerPage 14 of 19 · 1,123 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.