Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.430	0.475	0.430	0.470	0.470	57,000
2024-10-28	0.510	0.510	0.485	0.500	0.500	240,020
2024-10-23	0.500	0.570	0.465	0.550	0.550	555,810
2024-10-22	0.570	0.570	0.500	0.500	0.500	120,000
2024-10-21	0.440	0.580	0.440	0.580	0.580	124,000
2024-10-18	0.465	0.465	0.430	0.440	0.440	94,800
2024-10-17	0.370	0.470	0.370	0.465	0.465	176,000
2024-10-16	0.375	0.380	0.375	0.380	0.380	100,000
2024-10-15	0.360	0.380	0.355	0.360	0.360	1,006,400
2024-10-14	0.400	0.400	0.375	0.380	0.380	296,000
2024-10-10	0.440	0.440	0.435	0.435	0.435	4,000
2024-10-09	0.480	0.480	0.460	0.460	0.460	464,000
2024-10-08	0.510	0.560	0.490	0.490	0.490	561,600
2024-10-07	0.495	0.540	0.490	0.495	0.495	620,000
2024-10-04	0.580	0.580	0.495	0.500	0.500	205,000
2024-10-03	0.510	0.550	0.480	0.510	0.510	130,690
2024-10-02	0.560	0.560	0.560	0.560	0.560	14,000
2024-09-30	0.610	0.680	0.580	0.610	0.610	840,000
2024-09-27	0.660	0.660	0.580	0.610	0.610	1,152,000
2024-09-26	0.520	0.660	0.520	0.660	0.660	232,000
2024-09-25	0.540	0.650	0.465	0.520	0.520	484,000
2024-09-24	0.500	0.540	0.500	0.540	0.540	862,200
2024-09-23	0.680	0.680	0.550	0.550	0.550	12,000
2024-09-20	0.480	0.700	0.480	0.560	0.560	1,252,200
2024-09-19	0.720	0.720	0.495	0.530	0.530	294,710
2024-09-17	0.580	0.680	0.580	0.680	0.680	36,000
2024-09-13	0.720	0.720	0.640	0.680	0.680	3,065,600
2024-09-12	0.700	0.700	0.660	0.690	0.690	1,748,600
2024-09-11	0.600	0.680	0.580	0.660	0.660	2,452,004
2024-09-10	0.530	0.600	0.530	0.590	0.590	1,671,400
2024-09-09	0.520	0.540	0.510	0.530	0.530	788,000
2024-09-05	0.530	0.530	0.465	0.470	0.470	142,000
2024-09-04	0.430	0.470	0.430	0.450	0.450	28,000
2024-09-03	0.445	0.475	0.405	0.440	0.440	500,000
2024-09-02	0.370	0.450	0.350	0.405	0.405	266,600
2024-08-30	0.375	0.480	0.375	0.400	0.400	680,000
2024-08-29	0.370	0.375	0.330	0.370	0.370	734,000
2024-08-28	0.350	0.350	0.330	0.340	0.340	1,876,000
2024-08-27	0.345	0.365	0.345	0.365	0.365	3,084,000
2024-08-26	0.360	0.360	0.330	0.330	0.330	2,220,000
2024-08-23	0.330	0.330	0.325	0.325	0.325	24,050
2024-08-22	0.325	0.330	0.325	0.330	0.330	9,600
2024-08-15	0.335	0.335	0.335	0.335	0.335	4,000
2024-08-14	0.315	0.365	0.310	0.335	0.335	76,000
2024-08-12	0.360	0.380	0.315	0.360	0.360	20
2024-08-09	0.360	0.360	0.355	0.360	0.360	92,800
2024-08-07	0.365	0.365	0.365	0.365	0.365	11,000
2024-08-06	0.365	0.365	0.365	0.365	0.365	24,000
2024-08-05	0.370	0.370	0.370	0.370	0.370	12,400
2024-08-02	0.380	0.380	0.380	0.380	0.380	16,000
2024-07-31	0.360	0.380	0.355	0.380	0.380	644,000
2024-07-30	0.400	0.400	0.400	0.400	0.400	32,000
2024-07-29	0.430	0.465	0.350	0.400	0.400	238,400
2024-07-26	0.495	0.495	0.495	0.495	0.495	16,000
2024-07-25	0.500	0.500	0.435	0.500	0.500	2,000
2024-07-24	0.500	0.500	0.500	0.500	0.500	12,000
2024-07-23	0.500	0.500	0.500	0.500	0.500	47,400
2024-07-22	0.540	0.540	0.540	0.540	0.540	99,600
2024-07-19	0.550	0.580	0.530	0.560	0.560	192,000
2024-07-18	0.550	0.550	0.540	0.550	0.550	36,200

← NewerPage 9 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.