Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.175	0.176	0.175	0.176	0.176	9,600
2025-05-08	0.177	0.177	0.177	0.177	0.177	9,000
2025-05-07	0.187	0.187	0.187	0.187	0.187	40,000
2025-05-06	0.187	0.187	0.187	0.187	0.187	0
2025-05-02	0.187	0.187	0.187	0.187	0.187	0
2025-04-30	0.208	0.208	0.187	0.187	0.187	28,049
2025-04-29	0.188	0.194	0.187	0.187	0.187	68,000
2025-04-28	0.189	0.190	0.188	0.188	0.188	134,000
2025-04-25	0.188	0.188	0.188	0.188	0.188	8,000
2025-04-23	0.188	0.188	0.188	0.188	0.188	100,000
2025-04-22	0.206	0.207	0.188	0.188	0.188	404,000
2025-04-17	0.220	0.220	0.180	0.199	0.199	3,304,000
2025-04-16	0.250	0.250	0.225	0.225	0.225	271,000
2025-04-15	0.270	0.270	0.250	0.255	0.255	964,000
2025-04-14	0.280	0.280	0.275	0.275	0.275	214,000
2025-04-11	0.285	0.285	0.280	0.280	0.280	20,000
2025-04-10	0.275	0.280	0.275	0.275	0.275	140,000
2025-04-09	0.295	0.295	0.280	0.290	0.290	296,000
2025-04-08	0.295	0.295	0.295	0.295	0.295	200,010
2025-04-07	0.285	0.285	0.285	0.285	0.285	281,600
2025-04-03	0.315	0.320	0.305	0.305	0.305	1,152,000
2025-04-02	0.305	0.320	0.305	0.320	0.320	1,200,000
2025-04-01	0.310	0.310	0.305	0.305	0.305	2,900,000
2025-03-31	0.310	0.310	0.305	0.305	0.305	641,200
2025-03-28	0.305	0.315	0.305	0.315	0.315	896,000
2025-03-27	0.305	0.310	0.300	0.300	0.300	952,000
2025-03-26	0.305	0.335	0.300	0.305	0.305	571,200
2025-03-25	0.335	0.335	0.335	0.335	0.335	48,000
2025-03-24	0.335	0.335	0.335	0.335	0.335	232,020
2025-03-21	0.335	0.345	0.335	0.345	0.345	344,150
2025-03-20	0.340	0.340	0.335	0.335	0.335	176,000
2025-03-19	0.340	0.340	0.335	0.335	0.335	132,000
2025-03-18	0.330	0.335	0.330	0.335	0.335	76,100
2025-03-17	0.335	0.335	0.325	0.325	0.325	412,400
2025-03-14	0.335	0.350	0.320	0.325	0.325	1,184,000
2025-03-13	0.345	0.345	0.330	0.335	0.335	1,008,000
2025-03-12	0.335	0.355	0.335	0.340	0.340	132,000
2025-03-10	0.340	0.355	0.335	0.335	0.335	204,000
2025-03-07	0.340	0.350	0.335	0.335	0.335	108,000
2025-03-06	0.350	0.370	0.310	0.340	0.340	1,936,090
2025-03-05	0.385	0.390	0.335	0.340	0.340	124,020
2025-03-04	0.340	0.340	0.340	0.340	0.340	4,000
2025-03-03	0.350	0.350	0.350	0.350	0.350	20,000
2025-02-28	0.345	0.350	0.345	0.350	0.350	53,600
2025-02-27	0.345	0.365	0.345	0.345	0.345	324,600
2025-02-26	0.340	0.345	0.340	0.340	0.340	194,000
2025-02-25	0.345	0.370	0.345	0.345	0.345	43,020
2025-02-24	0.340	0.360	0.330	0.350	0.350	552,400
2025-02-21	0.360	0.360	0.350	0.350	0.350	117,600
2025-02-20	0.370	0.370	0.360	0.360	0.360	40,000
2025-02-19	0.365	0.370	0.365	0.365	0.365	60,006
2025-02-18	0.385	0.390	0.360	0.365	0.365	384,800
2025-02-17	0.390	0.400	0.390	0.390	0.390	152,000
2025-02-14	0.380	0.405	0.375	0.400	0.400	1,420,000
2025-02-13	0.435	0.435	0.385	0.400	0.400	726,800
2025-02-12	0.425	0.440	0.410	0.435	0.435	1,508,070
2025-02-11	0.350	0.550	0.350	0.425	0.425	16,266,600
2025-02-10	0.355	0.355	0.345	0.350	0.350	148,000
2025-02-07	0.370	0.370	0.370	0.370	0.370	56,000
2025-02-06	0.360	0.400	0.360	0.390	0.390	3,392,000

← NewerPage 7 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.