Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.550	0.570	0.510	0.550	5.500	1,633,400
2022-12-23	0.570	0.580	0.475	0.560	5.600	819,000
2022-12-22	0.610	0.640	0.520	0.570	5.700	508,200
2022-12-21	0.590	0.670	0.590	0.630	6.300	2,145,600
2022-12-20	0.550	0.680	0.540	0.590	5.900	2,768,200
2022-12-19	0.530	0.540	0.530	0.530	5.300	76,200
2022-12-16	0.530	0.570	0.520	0.570	5.700	128,601
2022-12-15	0.540	0.580	0.520	0.530	5.300	88,800
2022-12-14	0.540	0.570	0.540	0.540	5.400	170,800
2022-12-13	0.590	0.620	0.510	0.590	5.900	369,400
2022-12-12	0.530	0.590	0.510	0.590	5.900	276,600
2022-12-09	0.450	0.550	0.450	0.550	5.500	258,400
2022-12-08	0.510	0.520	0.500	0.500	5.000	110,200
2022-12-07	0.520	0.560	0.480	0.550	5.500	78,800
2022-12-06	0.500	0.570	0.495	0.550	5.500	144,200
2022-12-05	0.540	0.540	0.495	0.510	5.100	173,060
2022-12-02	0.520	0.550	0.520	0.530	5.300	250,800
2022-12-01	0.540	0.540	0.510	0.520	5.200	321,800
2022-11-30	0.530	0.570	0.510	0.560	5.600	162,200
2022-11-29	0.540	0.540	0.500	0.530	5.300	158,000
2022-11-28	0.530	0.550	0.530	0.550	5.500	57,600
2022-11-25	0.570	0.600	0.560	0.570	5.700	241,400
2022-11-24	0.530	0.560	0.520	0.560	5.600	271,200
2022-11-23	0.530	0.570	0.530	0.550	5.500	524,800
2022-11-22	0.510	0.550	0.510	0.550	5.500	215,200
2022-11-21	0.495	0.540	0.470	0.530	5.300	227,400
2022-11-18	0.465	0.485	0.465	0.485	4.850	208,800
2022-11-15	0.490	0.490	0.480	0.480	4.800	18,400
2022-11-14	0.530	0.530	0.450	0.475	4.750	64,800
2022-11-11	0.465	0.495	0.440	0.470	4.700	33,800
2022-11-10	0.440	0.470	0.440	0.465	4.650	3,200
2022-11-08	0.485	0.490	0.445	0.475	4.750	88,600
2022-11-07	0.470	0.500	0.470	0.480	4.800	42,800
2022-11-04	0.430	0.510	0.400	0.470	4.700	116,800
2022-11-03	0.430	0.430	0.415	0.430	4.300	5,200
2022-11-02	0.450	0.480	0.430	0.450	4.500	10,400
2022-11-01	0.425	0.440	0.405	0.440	4.400	116,420
2022-10-31	0.455	0.455	0.415	0.430	4.300	242,200
2022-10-28	0.470	0.475	0.445	0.455	4.550	72,600
2022-10-27	0.480	0.485	0.455	0.470	4.700	528,400
2022-10-26	0.470	0.495	0.430	0.485	4.850	675,860
2022-10-25	0.480	0.480	0.450	0.470	4.700	270,000
2022-10-24	0.500	0.510	0.470	0.490	4.900	253,800
2022-10-21	0.475	0.500	0.450	0.500	5.000	382,200
2022-10-20	0.475	0.490	0.450	0.485	4.850	54,800
2022-10-19	0.520	0.520	0.470	0.470	4.700	137,000
2022-10-18	0.540	0.540	0.500	0.540	5.400	306,000
2022-10-17	0.560	0.560	0.500	0.540	5.400	660,400
2022-10-14	0.550	0.550	0.495	0.540	5.400	351,400
2022-10-13	0.540	0.570	0.500	0.540	5.400	376,200
2022-10-12	0.530	0.580	0.500	0.570	5.700	290,600
2022-10-11	0.490	0.590	0.475	0.580	5.800	217,200
2022-10-10	0.500	0.510	0.490	0.500	5.000	115,250
2022-10-07	0.495	0.500	0.435	0.500	5.000	83,600
2022-10-06	0.490	0.500	0.460	0.495	4.950	74,400
2022-10-05	0.510	0.510	0.490	0.490	4.900	48,200
2022-10-03	0.475	0.500	0.420	0.500	5.000	74,200
2022-09-30	0.470	0.470	0.450	0.470	4.700	16,400
2022-09-29	0.500	0.500	0.440	0.440	4.400	86,600
2022-09-28	0.490	0.490	0.475	0.485	4.850	118,600

← NewerPage 16 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.