Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	12.500	12.900	12.220	12.480	12.328	683,004
2022-11-21	12.660	12.920	12.360	12.760	12.604	838,021
2022-11-18	13.280	13.500	12.720	12.860	12.703	967,973
2022-11-17	13.180	13.240	12.900	13.120	12.960	726,998
2022-11-16	13.080	13.520	12.960	13.200	13.039	2,083,046
2022-11-15	13.080	13.880	13.060	13.420	13.256	2,729,148
2022-11-14	13.900	13.900	12.980	13.080	12.920	1,630,997
2022-11-11	13.880	14.500	13.000	13.560	13.394	3,096,000
2022-11-10	13.040	13.640	12.440	13.240	13.078	2,290,217
2022-11-09	12.900	14.280	12.900	13.100	12.940	4,753,970
2022-11-08	12.200	13.520	12.200	12.980	12.821	5,454,636
2022-11-07	11.780	12.740	11.780	12.220	12.071	2,509,230
2022-11-04	11.220	12.140	11.220	11.780	11.636	2,828,000
2022-11-03	11.660	11.860	10.940	10.960	10.826	3,352,031
2022-11-02	10.480	12.260	10.480	12.000	11.853	3,994,600
2022-11-01	9.480	10.840	9.170	10.800	10.668	3,443,097
2022-10-31	9.480	9.970	9.370	9.600	9.483	1,432,036
2022-10-28	10.380	10.380	9.390	9.500	9.384	2,549,000
2022-10-27	10.500	10.960	10.380	10.500	10.372	1,670,000
2022-10-26	10.200	10.580	10.000	10.280	10.154	2,483,000
2022-10-25	10.400	10.500	9.870	10.180	10.056	2,407,000
2022-10-24	10.940	11.080	10.340	10.540	10.411	2,457,800
2022-10-21	11.400	11.400	10.820	11.080	10.945	719,700
2022-10-20	11.100	11.540	10.500	10.860	10.727	3,787,523
2022-10-19	11.480	11.480	10.880	10.900	10.767	2,106,000
2022-10-18	10.700	11.560	10.640	11.480	11.340	1,654,100
2022-10-17	10.600	10.880	9.900	10.700	10.569	2,756,105
2022-10-14	10.700	11.260	10.500	10.760	10.629	3,513,000
2022-10-13	10.440	10.780	10.100	10.320	10.194	1,893,000
2022-10-12	10.600	10.900	9.650	10.460	10.332	4,662,000
2022-10-11	10.500	10.960	10.400	10.700	10.569	2,127,000
2022-10-10	11.660	11.660	10.360	10.500	10.372	2,861,000
2022-10-07	11.760	11.900	11.580	11.660	11.518	1,124,000
2022-10-06	11.780	11.920	11.120	11.740	11.597	1,934,000
2022-10-05	11.820	12.380	11.800	12.000	11.853	2,432,050
2022-10-03	11.400	11.940	11.200	11.400	11.261	1,442,000
2022-09-30	11.740	11.740	10.760	11.540	11.399	8,999,001
2022-09-29	12.420	12.700	11.660	11.880	11.735	6,677,000
2022-09-28	14.780	14.780	11.940	12.320	12.169	10,525,210
2022-09-27	14.800	14.900	13.560	14.460	14.283	4,089,000
2022-09-26	13.800	15.140	13.580	14.720	14.540	4,259,790
2022-09-23	15.380	15.520	13.820	13.860	13.691	3,597,000
2022-09-22	15.000	15.820	14.500	15.520	15.330	3,311,000
2022-09-21	16.260	16.360	15.080	15.340	15.153	2,552,000
2022-09-20	16.100	16.880	16.040	16.420	16.219	1,459,000
2022-09-19	16.080	16.180	15.660	15.840	15.646	1,273,000
2022-09-16	16.000	16.440	15.880	16.000	15.805	1,737,271
2022-09-15	16.940	17.380	15.820	16.240	16.042	2,487,500
2022-09-14	17.520	17.800	16.920	16.920	16.713	1,746,900
2022-09-13	16.720	18.160	16.720	17.560	17.345	2,550,572
2022-09-09	17.080	17.200	16.700	16.720	16.516	1,015,298
2022-09-08	16.080	17.120	16.080	17.080	16.871	3,681,177
2022-09-07	16.260	16.560	15.560	15.680	15.488	1,832,000
2022-09-06	16.400	16.400	15.880	16.260	16.061	1,372,000
2022-09-05	15.540	15.980	15.500	15.860	15.666	1,091,510
2022-09-02	15.440	15.820	15.220	15.520	15.330	1,285,000
2022-09-01	15.740	15.980	15.220	15.440	15.251	2,868,000
2022-08-31	16.600	17.080	15.440	15.980	15.785	5,295,000
2022-08-30	17.100	17.180	16.600	17.100	16.891	1,119,000
2022-08-29	17.240	17.400	16.700	17.100	16.891	1,155,000

← NewerPage 17 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.