Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.330	0.380	0.330	0.350	3.500	42,800
2023-03-28	0.335	0.395	0.335	0.360	3.600	62,900
2023-03-27	0.365	0.370	0.365	0.365	3.650	26,800
2023-03-24	0.330	0.365	0.330	0.355	3.550	6,200
2023-03-23	0.380	0.400	0.350	0.360	3.600	29,000
2023-03-22	0.360	0.390	0.330	0.390	3.900	7,000
2023-03-21	0.335	0.360	0.335	0.345	3.450	16,800
2023-03-17	0.310	0.340	0.310	0.335	3.350	67,600
2023-03-16	0.315	0.315	0.315	0.315	3.150	127,400
2023-03-15	0.300	0.315	0.300	0.310	3.100	425,200
2023-03-14	0.320	0.320	0.300	0.300	3.000	4,400
2023-03-13	0.320	0.320	0.320	0.320	3.200	2,600
2023-03-10	0.325	0.335	0.320	0.320	3.200	8,600
2023-03-09	0.315	0.350	0.315	0.340	3.400	145,400
2023-03-08	0.315	0.340	0.300	0.315	3.150	53,600
2023-03-07	0.355	0.360	0.310	0.335	3.350	22,600
2023-03-06	0.425	0.425	0.380	0.390	3.900	30,400
2023-03-03	0.410	0.430	0.360	0.390	3.900	38,200
2023-03-02	0.385	0.385	0.365	0.375	3.750	8,800
2023-03-01	0.390	0.390	0.365	0.390	3.900	25,400
2023-02-28	0.410	0.410	0.365	0.390	3.900	10,800
2023-02-27	0.405	0.420	0.395	0.410	4.100	108,200
2023-02-24	0.405	0.420	0.400	0.405	4.050	207,600
2023-02-23	0.415	0.415	0.405	0.415	4.150	6
2023-02-22	0.430	0.430	0.420	0.420	4.200	32,000
2023-02-21	0.430	0.440	0.420	0.430	4.300	66,600
2023-02-20	0.430	0.440	0.430	0.440	4.400	244,200
2023-02-17	0.470	0.470	0.450	0.460	4.600	124,600
2023-02-16	0.480	0.510	0.465	0.470	4.700	1,108,800
2023-02-15	0.465	0.465	0.465	0.465	4.650	103,700
2023-02-14	0.480	0.480	0.480	0.480	4.800	200
2023-02-13	0.470	0.490	0.460	0.490	4.900	49,290
2023-02-10	0.465	0.495	0.465	0.495	4.950	196,000
2023-02-09	0.480	0.480	0.470	0.470	4.700	10,600
2023-02-08	0.485	0.485	0.470	0.485	4.850	32,200
2023-02-07	0.475	0.485	0.475	0.485	4.850	19,000
2023-02-06	0.480	0.480	0.480	0.480	4.800	12,800
2023-02-03	0.470	0.485	0.465	0.485	4.850	252,200
2023-02-02	0.490	0.495	0.490	0.490	4.900	36,200
2023-02-01	0.510	0.510	0.485	0.490	4.900	120,400
2023-01-31	0.480	0.510	0.480	0.495	4.950	51,800
2023-01-30	0.490	0.490	0.465	0.475	4.750	217,000
2023-01-27	0.500	0.500	0.480	0.490	4.900	294,000
2023-01-26	0.500	0.520	0.500	0.500	5.000	221,200
2023-01-20	0.495	0.520	0.480	0.520	5.200	424,200
2023-01-19	0.490	0.500	0.490	0.500	5.000	58,400
2023-01-18	0.500	0.510	0.485	0.500	5.000	189,800
2023-01-17	0.500	0.520	0.500	0.510	5.100	166,600
2023-01-16	0.500	0.520	0.500	0.500	5.000	508,030
2023-01-13	0.590	0.590	0.495	0.495	4.950	804,000
2023-01-12	0.540	0.590	0.500	0.570	5.700	401,800
2023-01-11	0.550	0.560	0.510	0.530	5.300	160,000
2023-01-10	0.550	0.610	0.520	0.550	5.500	899,200
2023-01-09	0.600	0.600	0.550	0.550	5.500	339,000
2023-01-06	0.700	0.700	0.570	0.590	5.900	2,084,000
2023-01-05	0.700	0.730	0.650	0.720	7.200	8,702,400
2023-01-04	0.690	0.690	0.650	0.690	6.900	1,200,800
2023-01-03	0.620	0.710	0.620	0.690	6.900	4,748,000
2022-12-30	0.600	0.660	0.570	0.620	6.200	3,335,600
2022-12-29	0.550	0.600	0.540	0.600	6.000	2,661,600

← NewerPage 15 of 19 · 1,122 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.