Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	18.220	19.000	18.200	18.740	18.511	4,488,000
2023-05-22	18.700	18.700	17.900	18.220	17.997	4,815,000
2023-05-19	18.800	19.140	18.400	18.700	18.472	3,664,700
2023-05-18	18.140	18.940	17.980	18.800	18.570	4,778,000
2023-05-17	18.180	18.400	17.800	17.880	17.662	3,894,000
2023-05-16	17.380	19.300	17.380	18.180	17.958	12,781,000
2023-05-15	16.740	17.200	16.500	17.100	16.891	4,137,000
2023-05-12	16.580	17.000	15.860	16.740	16.535	4,852,000
2023-05-11	16.220	16.520	15.900	16.360	16.160	3,676,723
2023-05-10	15.200	16.460	15.100	16.220	16.022	4,539,000
2023-05-09	14.980	15.760	14.440	15.140	14.955	4,012,000
2023-05-08	15.220	15.220	14.720	14.900	14.718	1,005,000
2023-05-05	14.640	15.420	14.600	15.040	14.856	2,129,000
2023-05-04	14.680	14.980	14.400	14.640	14.461	2,038,000
2023-05-03	14.520	14.840	14.420	14.640	14.461	953,000
2023-05-02	15.400	15.400	14.620	15.180	14.995	1,285,000
2023-04-28	15.040	15.360	15.000	15.120	14.935	1,585,000
2023-04-27	15.120	15.380	14.620	14.940	14.757	2,049,000
2023-04-26	15.100	15.540	14.800	14.840	14.659	1,446,000
2023-04-25	15.800	15.800	14.800	15.160	14.975	3,467,000
2023-04-24	16.300	16.300	15.520	15.800	15.607	1,359,000
2023-04-21	16.400	16.580	15.800	16.000	15.805	3,747,000
2023-04-20	17.000	17.440	16.400	16.480	16.279	3,527,000
2023-04-19	17.300	17.700	16.980	17.200	16.990	4,280,000
2023-04-18	17.100	17.800	16.560	17.600	17.385	4,150,000
2023-04-17	18.020	18.080	16.720	17.100	16.891	5,928,442
2023-04-14	19.600	20.700	17.800	18.020	17.800	7,199,150
2023-04-13	18.900	20.300	18.500	19.660	19.420	6,202,710
2023-04-12	19.060	21.050	18.720	18.900	18.669	8,691,500
2023-04-11	18.580	19.100	18.400	18.800	18.570	2,675,299
2023-04-06	18.700	18.700	18.160	18.580	18.353	1,014,043
2023-04-04	18.320	18.960	17.860	18.540	18.313	3,522,000
2023-04-03	18.800	18.800	17.780	18.180	17.958	3,757,346
2023-03-31	18.660	18.780	18.040	18.780	18.551	2,631,156
2023-03-30	19.000	19.280	17.920	18.660	18.432	6,412,000
2023-03-29	19.260	19.780	18.560	18.980	18.748	5,208,000
2023-03-28	20.100	20.700	18.820	18.980	18.748	6,803,859
2023-03-27	19.600	20.600	19.440	19.980	19.736	9,118,757
2023-03-24	17.740	20.100	17.740	19.600	19.361	15,687,740
2023-03-23	16.800	17.480	16.580	17.460	17.247	2,880,000
2023-03-22	16.800	17.160	16.500	16.580	16.377	1,962,000
2023-03-21	16.400	16.740	16.020	16.560	16.358	1,683,060
2023-03-20	16.500	16.620	15.600	16.160	15.963	3,041,000
2023-03-17	16.320	16.980	16.020	16.600	16.397	3,745,048
2023-03-16	16.520	17.000	15.680	15.780	15.587	2,613,000
2023-03-15	16.780	17.500	16.380	16.900	16.694	3,343,050
2023-03-14	17.420	17.420	16.140	16.580	16.377	2,650,950
2023-03-13	15.200	17.740	15.200	17.000	16.792	13,012,080
2023-03-10	15.980	16.040	14.820	15.140	14.955	2,682,000
2023-03-09	14.940	16.200	14.900	16.100	15.903	3,487,080
2023-03-08	15.000	15.220	14.680	15.040	14.856	1,446,000
2023-03-07	15.480	15.500	14.920	15.360	15.172	1,770,000
2023-03-06	14.300	15.480	14.300	15.480	15.291	2,764,985
2023-03-03	14.700	14.940	14.260	14.300	14.125	1,344,000
2023-03-02	15.200	15.200	14.500	14.600	14.422	1,262,000
2023-03-01	14.240	15.580	14.240	15.260	15.074	1,985,000
2023-02-28	15.200	15.200	14.020	14.020	13.849	2,010,000
2023-02-27	15.480	15.580	14.580	14.760	14.580	1,630,000
2023-02-24	15.320	15.880	15.320	15.480	15.291	948,000
2023-02-23	15.500	15.680	15.200	15.300	15.113	1,526,000

← NewerPage 15 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.