Cowell e Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 18.980 | 20.150 | 18.880 | 19.860 | 19.617 | 3,117,949 |
| 2024-05-14 | 19.160 | 20.200 | 18.860 | 19.060 | 18.827 | 6,652,920 |
| 2024-05-13 | 18.980 | 19.200 | 18.220 | 18.860 | 18.630 | 4,205,666 |
| 2024-05-10 | 19.100 | 19.700 | 18.540 | 18.900 | 18.669 | 4,357,933 |
| 2024-05-09 | 18.400 | 18.980 | 18.400 | 18.940 | 18.709 | 4,410,000 |
| 2024-05-08 | 19.360 | 19.460 | 18.280 | 18.300 | 18.076 | 5,699,598 |
| 2024-05-07 | 19.420 | 20.300 | 19.280 | 19.460 | 19.222 | 4,971,813 |
| 2024-05-06 | 18.500 | 19.800 | 18.500 | 19.620 | 19.380 | 10,283,000 |
| 2024-05-03 | 18.200 | 18.600 | 18.100 | 18.380 | 18.155 | 3,447,000 |
| 2024-05-02 | 17.860 | 18.200 | 17.700 | 17.940 | 17.721 | 515,000 |
| 2024-04-30 | 17.580 | 18.080 | 17.580 | 17.880 | 17.662 | 1,416,000 |
| 2024-04-29 | 17.940 | 18.180 | 17.640 | 17.800 | 17.583 | 3,315,000 |
| 2024-04-26 | 17.380 | 17.980 | 17.200 | 17.540 | 17.326 | 2,590,000 |
| 2024-04-25 | 17.260 | 17.620 | 17.020 | 17.180 | 16.970 | 1,760,000 |
| 2024-04-24 | 17.100 | 17.800 | 17.000 | 17.260 | 17.049 | 1,822,000 |
| 2024-04-23 | 16.300 | 17.280 | 16.300 | 17.040 | 16.832 | 3,728,000 |
| 2024-04-22 | 15.480 | 16.420 | 15.480 | 16.300 | 16.101 | 2,306,000 |
| 2024-04-19 | 16.420 | 16.420 | 15.400 | 15.480 | 15.291 | 5,031,550 |
| 2024-04-18 | 16.420 | 16.620 | 16.100 | 16.420 | 16.219 | 1,642,000 |
| 2024-04-17 | 16.140 | 16.560 | 16.100 | 16.360 | 16.160 | 3,161,000 |
| 2024-04-16 | 16.800 | 16.960 | 16.000 | 16.120 | 15.923 | 2,473,062 |
| 2024-04-15 | 16.640 | 17.220 | 16.100 | 16.800 | 16.595 | 3,205,000 |
| 2024-04-12 | 17.080 | 17.380 | 16.800 | 16.800 | 16.595 | 2,278,000 |
| 2024-04-11 | 16.940 | 17.140 | 16.700 | 17.060 | 16.852 | 2,236,000 |
| 2024-04-10 | 17.600 | 17.600 | 16.920 | 16.960 | 16.753 | 1,409,256 |
| 2024-04-09 | 17.200 | 17.400 | 16.980 | 17.340 | 17.128 | 1,445,000 |
| 2024-04-08 | 17.060 | 17.200 | 16.600 | 16.880 | 16.674 | 2,169,573 |
| 2024-04-05 | 17.100 | 17.200 | 16.400 | 16.840 | 16.634 | 2,160,000 |
| 2024-04-03 | 18.420 | 18.440 | 17.020 | 17.280 | 17.069 | 7,147,615 |
| 2024-04-02 | 18.800 | 19.400 | 18.300 | 18.460 | 18.234 | 3,480,896 |
| 2024-03-28 | 17.500 | 19.060 | 17.500 | 18.720 | 18.491 | 3,831,000 |
| 2024-03-27 | 17.880 | 18.300 | 17.540 | 17.700 | 17.484 | 2,260,500 |
| 2024-03-26 | 18.500 | 19.440 | 17.720 | 17.760 | 17.543 | 5,677,500 |
| 2024-03-25 | 18.100 | 19.200 | 18.100 | 18.340 | 18.116 | 5,749,632 |
| 2024-03-22 | 17.580 | 19.460 | 17.060 | 18.480 | 18.254 | 10,937,000 |
| 2024-03-21 | 18.380 | 18.400 | 17.120 | 17.580 | 17.365 | 3,621,000 |
| 2024-03-20 | 17.860 | 18.600 | 17.720 | 17.880 | 17.662 | 2,285,000 |
| 2024-03-19 | 17.040 | 18.380 | 17.000 | 17.600 | 17.385 | 6,296,659 |
| 2024-03-18 | 16.100 | 17.480 | 15.800 | 17.300 | 17.089 | 6,052,500 |
| 2024-03-15 | 16.000 | 16.160 | 15.620 | 16.100 | 15.903 | 4,154,000 |
| 2024-03-14 | 16.960 | 17.000 | 15.900 | 16.020 | 15.824 | 3,896,613 |
| 2024-03-13 | 16.480 | 17.120 | 16.320 | 16.900 | 16.694 | 2,593,582 |
| 2024-03-12 | 16.840 | 16.840 | 16.180 | 16.440 | 16.239 | 5,649,000 |
| 2024-03-11 | 16.760 | 17.180 | 16.400 | 16.740 | 16.535 | 2,690,739 |
| 2024-03-08 | 16.420 | 16.940 | 16.300 | 16.760 | 16.555 | 4,141,000 |
| 2024-03-07 | 17.560 | 17.680 | 16.440 | 16.700 | 16.496 | 5,121,500 |
| 2024-03-06 | 18.340 | 18.340 | 16.720 | 17.440 | 17.227 | 5,918,300 |
| 2024-03-05 | 18.660 | 18.900 | 18.240 | 18.400 | 18.175 | 2,760,000 |
| 2024-03-04 | 19.280 | 19.380 | 18.580 | 18.980 | 18.748 | 1,934,496 |
| 2024-03-01 | 18.320 | 19.200 | 18.320 | 18.920 | 18.689 | 2,300,829 |
| 2024-02-29 | 18.540 | 18.820 | 18.240 | 18.320 | 18.096 | 2,429,000 |
| 2024-02-28 | 18.960 | 20.050 | 18.440 | 18.600 | 18.373 | 4,636,600 |
| 2024-02-27 | 18.700 | 18.740 | 18.040 | 18.560 | 18.333 | 2,326,000 |
| 2024-02-26 | 17.700 | 19.100 | 17.560 | 18.700 | 18.472 | 5,196,500 |
| 2024-02-23 | 17.160 | 18.080 | 16.400 | 17.700 | 17.484 | 5,427,569 |
| 2024-02-22 | 17.720 | 17.800 | 16.880 | 17.080 | 16.871 | 4,069,000 |
| 2024-02-21 | 16.540 | 17.780 | 16.500 | 17.620 | 17.405 | 2,924,304 |
| 2024-02-20 | 17.180 | 17.440 | 16.300 | 16.540 | 16.338 | 4,713,000 |
| 2024-02-19 | 17.880 | 17.880 | 16.740 | 17.280 | 17.069 | 4,134,244 |
| 2024-02-16 | 17.840 | 17.880 | 17.560 | 17.840 | 17.622 | 1,152,500 |
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.