Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	15.320	15.920	15.320	15.500	15.311	1,293,000
2023-02-21	15.420	16.100	15.100	15.460	15.271	3,300,000
2023-02-20	15.860	15.940	15.500	15.540	15.350	1,165,000
2023-02-17	16.740	17.100	15.800	15.920	15.725	2,813,000
2023-02-16	16.960	17.340	16.520	16.900	16.694	1,875,000
2023-02-15	16.920	17.400	16.880	17.020	16.812	1,610,000
2023-02-14	16.760	17.500	16.680	16.920	16.713	1,926,000
2023-02-13	17.060	17.100	16.560	17.000	16.792	1,930,000
2023-02-10	17.300	17.800	17.060	17.200	16.990	2,883,000
2023-02-09	16.120	17.580	16.120	17.580	17.365	4,071,062
2023-02-08	15.580	16.500	15.380	16.380	16.180	2,063,000
2023-02-07	15.640	16.200	15.360	15.580	15.390	1,142,000
2023-02-06	15.740	15.740	15.200	15.440	15.251	1,431,000
2023-02-03	15.900	16.060	15.520	15.960	15.765	821,000
2023-02-02	16.100	16.600	15.800	15.980	15.785	2,337,000
2023-02-01	15.500	16.100	15.380	16.000	15.805	2,072,152
2023-01-31	15.320	15.780	15.080	15.360	15.172	1,206,000
2023-01-30	15.740	15.840	14.800	15.100	14.916	3,615,090
2023-01-27	16.160	16.160	15.600	15.600	15.409	2,214,000
2023-01-26	14.840	16.300	14.560	16.280	16.081	4,169,000
2023-01-20	14.700	14.740	14.000	14.480	14.303	1,214,000
2023-01-19	14.400	14.500	13.940	14.480	14.303	1,715,947
2023-01-18	14.480	14.960	14.220	14.400	14.224	1,519,000
2023-01-17	14.040	15.140	14.020	14.360	14.185	4,585,217
2023-01-16	13.100	14.180	12.940	14.020	13.849	4,071,836
2023-01-13	13.220	13.560	12.980	13.060	12.900	2,051,000
2023-01-12	13.480	13.480	12.800	12.980	12.821	922,000
2023-01-11	13.220	13.440	12.940	12.960	12.802	2,594,000
2023-01-10	12.580	13.300	12.480	13.220	13.058	3,381,030
2023-01-09	11.700	12.840	11.600	12.520	12.367	4,569,280
2023-01-06	10.660	11.580	10.660	11.480	11.340	3,637,000
2023-01-05	10.600	10.940	10.460	10.680	10.550	1,305,000
2023-01-04	10.980	11.000	10.100	10.560	10.431	5,006,000
2023-01-03	10.720	11.200	10.420	11.000	10.866	2,592,000
2022-12-30	10.880	11.280	10.740	10.860	10.727	1,685,000
2022-12-29	10.900	11.020	10.700	10.900	10.767	1,209,000
2022-12-28	10.660	11.160	10.660	11.000	10.866	1,042,300
2022-12-23	10.720	10.900	10.580	10.620	10.490	678,000
2022-12-22	10.600	11.080	10.540	10.900	10.767	1,467,000
2022-12-21	10.500	10.700	10.400	10.560	10.431	701,300
2022-12-20	10.680	10.860	10.400	10.540	10.411	1,630,000
2022-12-19	10.980	11.040	10.740	10.800	10.668	1,192,000
2022-12-16	10.980	11.080	10.640	10.980	10.846	1,486,999
2022-12-15	10.620	11.200	10.500	11.080	10.945	1,270,000
2022-12-14	10.520	10.960	10.520	10.680	10.550	1,383,230
2022-12-13	11.080	11.280	10.480	10.600	10.471	916,200
2022-12-12	10.880	11.460	10.400	10.900	10.767	4,188,955
2022-12-09	11.280	11.520	10.820	10.880	10.747	5,128,000
2022-12-08	11.420	11.720	11.200	11.260	11.122	1,189,000
2022-12-07	11.300	12.100	11.300	11.420	11.280	2,880,380
2022-12-06	11.620	11.640	11.100	11.400	11.261	3,436,500
2022-12-05	13.200	13.200	11.600	11.780	11.636	5,907,000
2022-12-02	13.600	13.680	12.820	12.840	12.683	1,492,000
2022-12-01	12.800	13.700	12.600	13.600	13.434	3,637,000
2022-11-30	12.680	12.800	12.220	12.640	12.486	2,349,250
2022-11-29	12.480	13.000	12.460	12.860	12.703	1,448,090
2022-11-28	11.860	12.520	11.860	12.440	12.288	799,000
2022-11-25	12.440	12.640	12.220	12.220	12.071	856,210
2022-11-24	12.720	12.820	12.400	12.640	12.486	1,455,000
2022-11-23	12.440	12.800	12.240	12.720	12.565	861,000

← NewerPage 16 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.