Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.335	0.335	0.335	0.335	3.350	12,000
2022-06-27	0.320	0.355	0.310	0.325	3.250	15,800
2022-06-24	0.330	0.330	0.305	0.320	3.200	865,000
2022-06-23	0.320	0.330	0.320	0.330	3.300	48,800
2022-06-22	0.320	0.320	0.300	0.320	3.200	49,000
2022-06-21	0.320	0.340	0.300	0.320	3.200	212,200
2022-06-20	0.320	0.320	0.310	0.315	3.150	5,200
2022-06-16	0.300	0.300	0.300	0.300	3.000	20,800
2022-06-15	0.300	0.305	0.300	0.300	3.000	379,000
2022-06-14	0.300	0.310	0.295	0.305	3.050	185,800
2022-06-13	0.300	0.300	0.270	0.270	2.700	506,600
2022-06-10	0.290	0.300	0.270	0.270	2.700	2,051,600
2022-06-09	0.300	0.305	0.270	0.270	2.700	1,343,400
2022-06-07	0.270	0.300	0.270	0.275	2.750	31,200
2022-06-02	0.290	0.300	0.270	0.270	2.700	16,200
2022-06-01	0.265	0.265	0.265	0.265	2.650	200
2022-05-31	0.290	0.290	0.290	0.290	2.900	200
2022-05-30	0.295	0.315	0.295	0.295	2.950	4,400
2022-05-26	0.315	0.320	0.295	0.295	2.950	7,000
2022-05-25	0.295	0.320	0.295	0.295	2.950	34,200
2022-05-23	0.290	0.315	0.290	0.290	2.900	64,000
2022-05-20	0.295	0.295	0.285	0.285	2.850	136,200
2022-05-17	0.315	0.320	0.315	0.320	3.200	202,000
2022-05-16	0.315	0.320	0.315	0.320	3.200	201,000
2022-05-13	0.320	0.320	0.280	0.320	3.200	50
2022-05-11	0.320	0.320	0.320	0.320	3.200	40,000
2022-05-10	0.325	0.340	0.320	0.320	3.200	73,400
2022-05-06	0.325	0.330	0.275	0.325	3.250	28,920
2022-05-05	0.320	0.325	0.236	0.315	3.150	264,400
2022-05-03	0.330	0.330	0.325	0.330	3.300	13,200
2022-04-29	0.280	0.335	0.280	0.325	3.250	5,140
2022-04-28	0.330	0.330	0.325	0.325	3.250	75,250
2022-04-27	0.325	0.330	0.325	0.330	3.300	35,000
2022-04-26	0.325	0.330	0.325	0.330	3.300	7,000
2022-04-25	0.330	0.330	0.330	0.330	3.300	9,000
2022-04-22	0.320	0.330	0.315	0.325	3.250	93,000
2022-04-14	0.310	0.330	0.310	0.330	3.300	9,000
2022-04-11	0.330	0.330	0.320	0.320	3.200	10,000
2022-04-08	0.325	0.330	0.320	0.330	3.300	10,200
2022-04-07	0.320	0.330	0.320	0.330	3.300	800
2022-04-06	0.325	0.330	0.325	0.330	3.300	11,600
2022-04-04	0.325	0.325	0.325	0.325	3.250	3,000
2022-04-01	0.300	0.320	0.300	0.320	3.200	82,200
2022-03-30	0.310	0.320	0.310	0.320	3.200	9,800
2022-03-29	0.305	0.310	0.305	0.310	3.100	2,000
2022-03-28	0.280	0.310	0.270	0.305	3.050	10,200
2022-03-24	0.320	0.320	0.320	0.320	3.200	1,050
2022-03-23	0.320	0.320	0.320	0.320	3.200	21,000
2022-03-22	0.320	0.320	0.295	0.320	3.200	23,650
2022-03-18	0.320	0.320	0.320	0.320	3.200	36,500
2022-03-17	0.315	0.320	0.315	0.320	3.200	21,000
2022-03-16	0.300	0.320	0.270	0.315	3.150	30,800
2022-03-15	0.315	0.315	0.260	0.300	3.000	10,200
2022-03-14	0.325	0.330	0.300	0.300	3.000	68,400
2022-03-11	0.315	0.320	0.315	0.320	3.200	4,200
2022-03-09	0.320	0.320	0.320	0.320	3.200	4,000
2022-03-08	0.330	0.330	0.330	0.330	3.300	1,600
2022-03-04	0.330	0.330	0.310	0.330	3.300	10,800
2022-03-02	0.330	0.330	0.330	0.330	3.300	3,000
2022-03-01	0.330	0.330	0.330	0.330	3.300	2,000

← NewerPage 18 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.