Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	17.540	17.820	17.100	17.720	17.503	881,000
2024-02-14	18.260	18.260	17.240	17.540	17.326	1,634,500
2024-02-09	18.380	18.380	17.960	18.260	18.037	482,000
2024-02-08	17.180	18.680	17.080	18.400	18.175	5,298,000
2024-02-07	17.080	18.220	16.960	17.180	16.970	5,514,000
2024-02-06	16.740	17.220	16.120	17.120	16.911	4,130,080
2024-02-05	15.800	16.760	15.380	16.280	16.081	3,610,000
2024-02-02	16.580	17.140	15.660	15.900	15.706	3,933,230
2024-02-01	15.980	16.880	15.900	16.580	16.377	3,396,000
2024-01-31	16.540	16.540	15.240	16.000	15.805	6,866,000
2024-01-30	17.900	17.900	16.600	16.740	16.535	1,870,000
2024-01-29	17.480	17.940	16.900	17.860	17.642	2,100,000
2024-01-26	18.800	18.800	17.180	17.320	17.108	5,691,758
2024-01-25	19.000	19.140	18.260	18.880	18.649	2,478,092
2024-01-24	18.700	19.120	18.220	18.960	18.728	2,959,000
2024-01-23	18.100	18.600	17.800	18.340	18.116	2,285,000
2024-01-22	18.980	18.980	17.840	17.980	17.760	1,851,000
2024-01-19	18.520	19.480	18.340	18.720	18.491	3,071,210
2024-01-18	18.500	18.580	17.600	18.260	18.037	8,985,443
2024-01-17	20.700	20.700	17.200	18.480	18.254	11,260,320
2024-01-16	20.350	20.850	20.300	20.350	20.101	1,262,000
2024-01-15	20.500	20.900	19.760	20.450	20.200	4,115,000
2024-01-12	21.000	21.050	20.500	20.700	20.447	1,967,000
2024-01-11	20.400	21.450	20.400	21.350	21.089	2,308,000
2024-01-10	20.550	21.450	20.100	20.650	20.398	2,522,000
2024-01-09	20.800	21.850	20.450	20.600	20.348	2,305,000
2024-01-08	21.350	21.600	20.200	20.500	20.250	3,821,000
2024-01-05	21.950	22.450	21.300	21.350	21.089	3,020,000
2024-01-04	21.750	22.800	21.100	21.950	21.682	3,034,000
2024-01-03	22.700	22.900	21.100	21.400	21.139	5,801,440
2024-01-02	23.500	23.700	22.350	22.800	22.521	2,756,000
2023-12-29	21.800	23.300	21.050	23.050	22.768	4,894,000
2023-12-28	21.650	21.900	21.200	21.600	21.336	2,208,864
2023-12-27	20.950	22.500	20.300	21.500	21.237	6,433,000
2023-12-22	21.500	21.700	20.800	21.050	20.793	1,876,000
2023-12-21	21.500	21.750	20.300	21.600	21.336	4,484,000
2023-12-20	21.900	22.250	21.250	21.750	21.484	3,265,390
2023-12-19	20.850	22.200	20.550	21.900	21.632	3,103,000
2023-12-18	22.150	22.450	20.550	21.000	20.743	3,880,000
2023-12-15	21.950	22.650	21.750	22.250	21.978	3,471,743
2023-12-14	20.750	21.900	20.750	21.750	21.484	4,020,600
2023-12-13	20.800	21.400	20.350	20.750	20.496	2,004,000
2023-12-12	19.860	21.300	19.800	20.750	20.496	2,768,240
2023-12-11	19.320	19.920	19.300	19.860	19.617	1,955,526
2023-12-08	19.300	19.520	18.920	19.340	19.104	2,968,800
2023-12-07	19.260	19.700	18.740	19.360	19.123	2,899,000
2023-12-06	18.540	19.660	18.540	19.400	19.163	2,990,000
2023-12-05	19.160	19.220	18.400	18.620	18.393	3,347,000
2023-12-04	20.200	20.200	18.940	19.200	18.965	3,730,000
2023-12-01	19.720	20.100	19.160	20.000	19.756	1,756,000
2023-11-30	20.000	20.350	19.420	19.640	19.400	3,004,109
2023-11-29	20.850	21.650	19.440	19.980	19.736	7,491,000
2023-11-28	19.920	21.650	19.920	20.850	20.595	9,718,000
2023-11-27	19.600	20.200	19.520	20.050	19.805	1,747,519
2023-11-24	19.940	19.940	19.200	19.600	19.361	2,432,000
2023-11-23	19.120	19.840	19.120	19.620	19.380	1,850,000
2023-11-22	20.400	20.400	19.000	19.240	19.005	4,193,000
2023-11-21	20.000	20.100	19.500	19.960	19.716	2,235,000
2023-11-20	20.300	20.600	19.940	20.000	19.756	3,289,000
2023-11-17	19.500	20.300	19.500	20.000	19.756	4,328,000

← NewerPage 12 of 21 · 1,229 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.