Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	14.020	14.040	13.580	13.640	13.473	1,724,000
2023-08-17	13.900	14.200	13.540	14.020	13.849	3,117,000
2023-08-16	13.900	14.200	13.740	13.900	13.730	1,538,000
2023-08-15	13.680	14.240	13.400	13.900	13.730	5,921,000
2023-08-14	13.200	13.740	12.620	13.680	13.513	6,614,100
2023-08-11	12.520	13.860	12.240	13.400	13.236	10,223,000
2023-08-10	13.160	13.200	12.620	12.920	12.762	2,960,038
2023-08-09	13.300	13.440	12.920	13.160	12.999	2,027,000
2023-08-08	13.680	13.760	13.100	13.300	13.138	2,973,000
2023-08-07	13.660	13.880	13.360	13.680	13.513	1,595,000
2023-08-04	14.160	14.340	13.220	13.640	13.473	5,888,000
2023-08-03	14.000	14.380	13.920	14.020	13.849	1,451,000
2023-08-02	14.520	14.660	13.900	14.000	13.829	4,574,000
2023-08-01	14.520	14.780	14.300	14.520	14.343	3,924,000
2023-07-31	14.640	14.980	14.300	14.520	14.343	4,569,000
2023-07-28	13.920	14.500	13.340	14.340	14.165	3,945,000
2023-07-27	13.700	13.700	13.460	13.600	13.434	1,516,000
2023-07-26	13.920	13.920	13.400	13.500	13.335	2,530,000
2023-07-25	13.700	14.120	13.700	13.900	13.730	2,904,000
2023-07-24	13.700	13.900	13.360	13.480	13.315	1,769,000
2023-07-21	13.660	14.100	13.500	13.700	13.533	3,674,000
2023-07-20	15.180	15.180	13.560	13.900	13.730	8,627,000
2023-07-19	15.460	15.460	14.800	15.140	14.955	1,840,000
2023-07-18	15.300	15.560	14.920	15.520	15.330	3,371,000
2023-07-14	15.900	15.960	15.300	15.320	15.133	2,699,000
2023-07-13	15.680	16.140	15.520	15.900	15.706	2,528,000
2023-07-12	15.520	15.840	15.260	15.320	15.133	1,062,486
2023-07-11	15.520	15.780	15.320	15.700	15.508	727,000
2023-07-10	15.500	16.080	15.400	15.500	15.311	3,810,000
2023-07-07	15.740	15.740	15.080	15.280	15.093	1,686,832
2023-07-06	16.000	16.000	15.200	15.740	15.548	4,559,000
2023-07-05	16.240	16.420	15.780	16.000	15.805	1,579,000
2023-07-04	16.020	16.480	15.640	16.240	16.042	4,079,039
2023-07-03	14.520	16.280	14.520	16.020	15.824	7,942,000
2023-06-30	14.500	14.800	14.360	14.480	14.303	3,215,000
2023-06-29	15.000	15.000	14.080	14.420	14.244	4,467,000
2023-06-28	15.320	15.320	14.660	14.700	14.520	4,769,000
2023-06-27	15.260	15.500	14.860	15.380	15.192	4,733,200
2023-06-26	15.200	15.720	15.160	15.260	15.074	2,248,000
2023-06-23	15.900	15.900	15.100	15.400	15.212	2,200,000
2023-06-21	16.580	16.800	15.740	15.900	15.706	3,826,000
2023-06-20	18.000	18.120	16.420	16.580	16.377	8,735,224
2023-06-19	17.760	17.940	17.060	17.860	17.642	3,317,700
2023-06-16	17.420	17.920	16.960	17.580	17.365	2,981,004
2023-06-15	17.980	18.360	16.820	17.420	17.207	4,481,200
2023-06-14	16.860	18.380	16.860	17.820	17.602	6,659,354
2023-06-13	15.680	16.980	15.620	16.900	16.694	5,390,400
2023-06-12	15.820	15.840	15.120	15.680	15.488	3,075,150
2023-06-09	15.600	16.160	15.280	15.620	15.429	6,050,448
2023-06-08	16.240	16.240	15.200	15.260	15.074	4,017,000
2023-06-07	15.340	16.780	15.340	15.980	15.785	12,840,350
2023-06-06	18.320	18.320	14.220	15.240	15.054	18,030,400
2023-06-05	18.600	19.000	18.300	18.840	18.610	5,720,801
2023-06-02	18.780	18.940	18.300	18.600	18.373	5,058,656
2023-06-01	18.280	18.980	18.000	18.480	18.254	5,117,961
2023-05-31	18.000	18.400	17.420	18.100	17.879	4,833,110
2023-05-30	17.400	18.260	16.860	18.080	17.859	5,485,561
2023-05-29	17.200	17.920	16.840	17.200	16.990	4,682,294
2023-05-25	18.600	18.600	17.480	17.680	17.464	4,833,000
2023-05-24	18.500	18.700	18.100	18.400	18.175	3,131,977

← NewerPage 14 of 21 · 1,234 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.