Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.330	0.330	0.330	0.330	3.300	1,000
2022-02-25	0.330	0.340	0.325	0.330	3.300	44,200
2022-02-24	0.330	0.330	0.325	0.330	3.300	3,800
2022-02-23	0.320	0.340	0.310	0.330	3.300	185,800
2022-02-22	0.320	0.340	0.310	0.340	3.400	455,400
2022-02-21	0.340	0.345	0.340	0.345	3.450	9,800
2022-02-18	0.350	0.355	0.350	0.355	3.550	9,400
2022-02-17	0.345	0.345	0.345	0.345	3.450	10,400
2022-02-16	0.330	0.365	0.330	0.365	3.650	172,800
2022-02-15	0.330	0.340	0.330	0.330	3.300	24,400
2022-02-14	0.330	0.335	0.330	0.330	3.300	15,400
2022-02-11	0.320	0.325	0.315	0.320	3.200	37,000
2022-02-10	0.320	0.320	0.320	0.320	3.200	34,620
2022-02-09	0.320	0.320	0.315	0.320	3.200	28,400
2022-02-08	0.335	0.335	0.305	0.320	3.200	570,737
2022-02-07	0.310	0.315	0.300	0.315	3.150	1,326,400
2022-02-04	0.320	0.370	0.300	0.315	3.150	1,085,096
2022-01-31	0.315	0.320	0.305	0.305	3.050	589,800
2022-01-28	0.315	0.315	0.315	0.315	3.150	302,000
2022-01-26	0.310	0.310	0.305	0.305	3.050	317,600
2022-01-25	0.330	0.350	0.310	0.310	3.100	9,200
2022-01-24	0.300	0.320	0.300	0.310	3.100	32,200
2022-01-11	0.280	0.280	0.280	0.280	2.800	8,000
2022-01-07	0.280	0.280	0.280	0.280	2.800	600
2022-01-06	0.280	0.280	0.280	0.280	2.800	300
2021-12-16	0.295	0.300	0.295	0.300	3.000	307,200
2021-12-15	0.295	0.305	0.295	0.305	3.050	300,000
2021-12-10	0.270	0.295	0.250	0.295	2.950	7,000
2021-12-02	0.295	0.295	0.295	0.295	2.950	2,000
2021-12-01	0.295	0.295	0.295	0.295	2.950	1,000
2021-11-26	0.300	0.305	0.300	0.300	3.000	46,600
2021-11-25	0.280	0.325	0.255	0.280	2.800	50
2021-11-22	0.280	0.280	0.280	0.280	2.800	1,000
2021-11-19	0.280	0.280	0.280	0.280	2.800	4,800
2021-11-17	0.285	0.285	0.285	0.285	2.850	2,000
2021-11-16	0.280	0.320	0.280	0.280	2.800	70
2021-11-08	0.280	0.280	0.280	0.280	2.800	7,000
2021-11-04	0.280	0.280	0.280	0.280	2.800	330
2021-11-01	0.310	0.310	0.275	0.285	2.850	2,400
2021-10-29	0.310	0.310	0.275	0.310	3.100	400
2021-10-28	0.320	0.320	0.320	0.320	3.200	15,400
2021-10-27	0.275	0.290	0.275	0.290	2.900	4,200

← NewerPage 19 of 19 · 1,122 trading days

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.