Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.495	0.495	0.475	0.490	4.900	97,600
2022-09-26	0.500	0.500	0.475	0.500	5.000	90,800
2022-09-23	0.510	0.520	0.480	0.500	5.000	94,400
2022-09-22	0.490	0.510	0.490	0.500	5.000	10,000
2022-09-21	0.520	0.570	0.465	0.490	4.900	24,200
2022-09-20	0.510	0.600	0.465	0.495	4.950	83,600
2022-09-19	0.530	0.530	0.495	0.510	5.100	57,100
2022-09-16	0.460	0.530	0.460	0.500	5.000	280,800
2022-09-15	0.500	0.500	0.460	0.460	4.600	46,200
2022-09-14	0.550	0.550	0.500	0.510	5.100	78,000
2022-09-13	0.600	0.600	0.540	0.560	5.600	79,800
2022-09-09	0.620	0.620	0.580	0.600	6.000	162,600
2022-09-08	0.620	0.630	0.610	0.610	6.100	47,400
2022-09-07	0.630	0.640	0.600	0.610	6.100	164,400
2022-09-06	0.600	0.650	0.600	0.610	6.100	138,800
2022-09-05	0.800	0.850	0.610	0.640	6.400	385,400
2022-09-02	0.610	0.640	0.590	0.620	6.200	227,400
2022-09-01	0.640	0.700	0.570	0.610	6.100	676,000
2022-08-31	0.590	0.650	0.540	0.600	6.000	169,800
2022-08-30	0.550	0.690	0.510	0.590	5.900	669,200
2022-08-29	0.450	0.980	0.420	0.760	7.600	196,200
2022-08-26	0.495	0.495	0.445	0.450	4.500	303,000
2022-08-25	0.495	0.500	0.460	0.495	4.950	751,200
2022-08-24	0.580	0.580	0.450	0.500	5.000	871,200
2022-08-23	0.445	0.500	0.395	0.500	5.000	317,600
2022-08-22	0.480	0.480	0.300	0.440	4.400	246,400
2022-08-19	0.360	0.425	0.345	0.425	4.250	261,400
2022-08-18	0.350	0.355	0.350	0.350	3.500	498,000
2022-08-17	0.350	0.350	0.325	0.330	3.300	7,200
2022-08-16	0.350	0.350	0.325	0.350	3.500	321,400
2022-08-15	0.350	0.350	0.320	0.350	3.500	24,400
2022-08-12	0.345	0.350	0.340	0.350	3.500	20,201
2022-08-11	0.360	0.360	0.345	0.360	3.600	47,200
2022-08-10	0.290	0.360	0.290	0.360	3.600	1,881,600
2022-08-09	0.300	0.325	0.285	0.315	3.150	469,808
2022-08-08	0.305	0.315	0.250	0.310	3.100	955,800
2022-08-05	0.325	0.330	0.300	0.325	3.250	253,400
2022-08-04	0.350	0.360	0.325	0.330	3.300	4,209,400
2022-08-03	0.320	0.345	0.310	0.335	3.350	4,861,600
2022-08-02	0.330	0.350	0.330	0.330	3.300	112,000
2022-08-01	0.305	0.380	0.285	0.380	3.800	799,800
2022-07-29	0.305	0.305	0.290	0.300	3.000	637,000
2022-07-28	0.305	0.315	0.305	0.315	3.150	718,700
2022-07-27	0.310	0.315	0.300	0.315	3.150	639,400
2022-07-26	0.325	0.325	0.270	0.315	3.150	351,800
2022-07-25	0.325	0.340	0.320	0.340	3.400	824,600
2022-07-22	0.305	0.330	0.305	0.330	3.300	1,337,000
2022-07-21	0.305	0.305	0.300	0.300	3.000	11,800
2022-07-20	0.345	0.350	0.310	0.315	3.150	48,800
2022-07-18	0.310	0.320	0.310	0.320	3.200	8,800
2022-07-15	0.325	0.325	0.325	0.325	3.250	3,000
2022-07-14	0.315	0.350	0.315	0.350	3.500	590
2022-07-11	0.325	0.325	0.325	0.325	3.250	2,600
2022-07-08	0.330	0.330	0.325	0.325	3.250	9,400
2022-07-07	0.325	0.365	0.325	0.325	3.250	17,200
2022-07-06	0.325	0.325	0.320	0.325	3.250	156,600
2022-07-05	0.315	0.335	0.315	0.330	3.300	14,450
2022-07-04	0.325	0.330	0.315	0.315	3.150	21,000
2022-06-30	0.330	0.330	0.330	0.330	3.300	26,600
2022-06-29	0.340	0.340	0.320	0.335	3.350	30,400

← NewerPage 17 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.