Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	21.550	21.550	20.950	21.000	20.743	940,324
2024-08-09	21.050	21.600	21.050	21.250	20.990	3,147,268
2024-08-08	20.300	21.400	20.000	20.850	20.595	2,732,408
2024-08-07	19.720	20.750	19.680	20.550	20.299	2,680,000
2024-08-06	19.520	19.800	19.120	19.560	19.321	2,818,000
2024-08-05	20.000	20.250	18.860	19.120	18.886	6,429,000
2024-08-02	20.350	20.700	20.000	20.250	20.003	2,294,000
2024-08-01	21.400	21.750	20.650	20.950	20.694	1,683,000
2024-07-31	20.400	21.550	20.400	21.400	21.139	2,299,586
2024-07-30	21.100	21.100	20.300	20.450	20.200	2,924,000
2024-07-29	21.250	21.800	20.900	21.300	21.040	3,452,000
2024-07-26	20.200	21.350	20.200	20.900	20.645	3,530,398
2024-07-25	22.000	22.000	19.920	20.300	20.052	9,396,000
2024-07-24	22.800	23.050	21.900	22.050	21.781	3,986,000
2024-07-23	23.550	23.800	22.700	22.800	22.521	2,142,000
2024-07-22	23.500	23.900	22.500	23.250	22.966	3,605,000
2024-07-19	23.100	23.800	23.000	23.500	23.213	2,200,000
2024-07-18	23.550	23.950	22.400	23.400	23.114	3,076,000
2024-07-17	25.150	25.150	23.300	23.400	23.114	5,443,824
2024-07-16	24.000	25.200	24.000	25.150	24.843	4,896,200
2024-07-15	25.350	25.350	23.800	23.900	23.608	3,710,236
2024-07-12	25.150	25.350	24.050	25.000	24.695	5,090,646
2024-07-11	24.350	25.700	24.150	25.150	24.843	5,567,236
2024-07-10	24.700	24.800	24.000	24.350	24.052	2,695,441
2024-07-09	23.000	24.750	22.150	24.350	24.052	6,837,898
2024-07-08	23.200	23.400	22.300	22.750	22.472	3,126,600
2024-07-05	23.500	23.850	22.500	23.400	23.114	2,235,000
2024-07-04	23.600	24.500	23.450	23.500	23.213	3,497,000
2024-07-03	23.700	24.500	23.200	23.600	23.312	4,059,622
2024-07-02	24.550	24.800	22.900	23.100	22.818	5,695,800
2024-06-28	23.350	24.800	23.200	24.550	24.250	5,593,540
2024-06-27	22.500	23.850	22.350	23.350	23.065	3,908,000
2024-06-26	22.800	23.350	22.400	22.650	22.373	3,061,000
2024-06-25	22.550	23.150	22.300	22.750	22.472	2,081,000
2024-06-24	23.200	23.550	22.250	23.000	22.719	4,500,000
2024-06-21	23.900	24.000	22.700	23.150	22.867	3,927,622
2024-06-20	23.700	24.450	23.150	24.000	23.707	3,158,500
2024-06-19	24.300	24.450	23.250	23.700	23.410	4,004,000
2024-06-18	24.300	24.800	23.700	24.400	24.102	5,196,100
2024-06-17	22.300	24.500	21.900	24.150	23.855	9,588,000
2024-06-14	21.700	22.450	21.050	22.300	22.028	3,468,725
2024-06-13	20.950	21.750	20.950	21.750	21.484	3,152,000
2024-06-12	21.000	21.950	20.400	20.800	20.546	6,295,000
2024-06-11	20.600	20.650	19.200	20.300	20.052	6,184,696
2024-06-07	22.600	22.600	20.350	20.650	20.398	8,674,744
2024-06-06	22.200	23.100	22.100	22.600	22.324	4,820,000
2024-06-05	22.050	22.150	21.650	21.850	21.583	1,527,000
2024-06-04	21.600	22.200	21.200	21.950	21.682	2,456,000
2024-06-03	21.700	21.850	21.200	21.600	21.336	2,108,400
2024-05-31	22.000	22.600	21.200	21.250	20.990	3,564,000
2024-05-30	21.150	22.000	20.900	22.000	21.731	3,741,000
2024-05-29	21.150	21.650	20.950	21.150	20.892	1,790,915
2024-05-28	21.100	22.500	21.050	21.350	21.089	4,825,249
2024-05-27	21.200	21.650	20.600	21.100	20.842	5,253,818
2024-05-24	21.300	21.650	20.600	20.900	20.645	4,826,219
2024-05-23	21.800	21.950	21.000	21.300	21.040	2,863,726
2024-05-22	20.500	22.050	20.300	21.750	21.484	8,118,000
2024-05-21	19.600	20.650	19.440	20.500	20.250	6,743,321
2024-05-20	19.380	19.700	19.020	19.580	19.341	2,171,141
2024-05-17	19.860	20.050	19.160	19.380	19.143	2,574,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3500 HKD
2020-10-19	0.9321 HKD
2020-05-26	0.2426 HKD
2019-05-21	0.1120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.