Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	19.440	19.720	19.020	19.420	19.183	2,480,000
2023-11-15	19.260	19.660	18.860	19.160	18.926	3,404,000
2023-11-14	18.820	19.280	18.420	18.840	18.610	3,119,000
2023-11-13	18.460	19.300	18.380	18.560	18.333	3,558,000
2023-11-10	17.380	18.320	17.320	18.140	17.918	3,724,000
2023-11-09	18.800	19.000	17.500	17.740	17.523	4,893,000
2023-11-08	19.460	19.620	18.480	18.560	18.333	3,372,000
2023-11-07	19.500	19.860	19.260	19.360	19.123	2,113,000
2023-11-06	19.000	19.980	19.000	19.320	19.084	6,284,000
2023-11-03	18.560	18.860	17.840	18.680	18.452	4,543,000
2023-11-02	18.600	19.040	18.020	18.200	17.978	2,054,000
2023-11-01	18.820	18.960	18.020	18.600	18.373	2,655,109
2023-10-31	19.400	19.580	18.500	18.760	18.531	2,139,000
2023-10-30	18.000	19.580	18.000	19.400	19.163	6,052,369
2023-10-27	18.120	18.360	17.660	18.220	17.997	3,256,847
2023-10-26	18.000	18.200	17.460	18.020	17.800	2,652,000
2023-10-25	17.460	18.180	17.460	17.980	17.760	5,407,255
2023-10-24	17.200	17.680	16.720	17.160	16.950	4,807,000
2023-10-20	16.880	17.280	16.600	17.240	17.029	3,483,000
2023-10-19	16.400	16.960	15.960	16.880	16.674	3,386,000
2023-10-18	16.520	17.140	15.740	16.440	16.239	2,644,500
2023-10-17	17.440	17.520	16.280	16.520	16.318	3,772,000
2023-10-16	17.720	17.840	16.800	17.300	17.089	4,860,945
2023-10-13	17.840	17.980	17.380	17.580	17.365	2,906,219
2023-10-12	17.380	17.980	17.080	17.860	17.642	7,263,000
2023-10-11	16.000	17.500	16.000	16.900	16.694	8,533,278
2023-10-10	15.160	16.280	15.160	15.800	15.607	4,339,000
2023-10-09	14.920	15.480	14.600	15.040	14.856	1,992,000
2023-10-06	14.600	15.020	14.600	14.920	14.738	514,000
2023-10-05	15.120	15.120	14.420	14.600	14.422	1,200,000
2023-10-04	15.500	15.540	15.080	15.160	14.975	471,000
2023-10-03	15.500	15.540	15.000	15.500	15.311	778,000
2023-09-29	15.460	15.760	15.380	15.620	15.429	614,000
2023-09-28	15.680	15.900	15.280	15.380	15.192	1,603,000
2023-09-27	16.400	16.400	15.600	15.980	15.785	2,882,000
2023-09-26	16.000	16.400	15.880	16.220	16.022	3,145,000
2023-09-25	16.000	16.400	15.840	16.000	15.805	2,963,000
2023-09-22	14.600	16.500	14.600	16.280	16.081	7,211,600
2023-09-21	14.300	15.100	14.300	14.980	14.797	3,242,800
2023-09-20	14.500	14.520	14.140	14.480	14.303	2,804,000
2023-09-19	14.680	14.760	14.300	14.420	14.244	1,219,000
2023-09-18	15.120	15.200	14.620	14.680	14.501	1,467,200
2023-09-15	14.300	15.200	14.240	14.880	14.698	2,262,000
2023-09-14	14.000	14.380	13.840	14.320	14.145	1,499,000
2023-09-13	14.920	15.000	13.960	14.160	13.987	4,682,000
2023-09-12	14.780	15.420	14.700	14.920	14.738	2,281,000
2023-09-11	14.360	14.860	14.220	14.700	14.520	1,980,176
2023-09-07	15.500	15.500	14.260	14.420	14.244	4,904,000
2023-09-06	15.160	15.680	14.920	15.500	15.311	1,909,000
2023-09-05	15.460	15.540	15.160	15.320	15.133	1,521,000
2023-09-04	15.680	15.700	15.120	15.440	15.251	1,861,000
2023-08-31	15.200	15.600	14.900	15.460	15.271	1,894,000
2023-08-30	15.040	15.900	15.040	15.200	15.014	4,224,000
2023-08-29	14.540	15.260	14.400	15.040	14.856	3,820,519
2023-08-28	14.220	14.860	14.220	14.540	14.362	2,401,000
2023-08-25	14.680	14.800	14.220	14.220	14.046	1,796,605
2023-08-24	14.640	15.020	14.460	14.700	14.520	3,204,000
2023-08-23	14.440	14.880	14.120	14.640	14.461	3,796,000
2023-08-22	13.680	14.500	13.660	14.440	14.264	4,443,000
2023-08-21	13.600	13.960	13.460	13.680	13.513	1,701,000

← NewerPage 13 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.