Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	17.040	18.100	16.940	17.400	17.187	2,873,258
2022-08-25	16.760	17.040	16.560	16.800	16.595	756,000
2022-08-24	17.000	17.180	16.500	16.680	16.476	1,148,050
2022-08-23	16.800	16.960	16.120	16.720	16.516	2,437,000
2022-08-22	16.980	17.240	16.100	16.300	16.101	3,237,030
2022-08-19	17.460	17.640	16.640	17.060	16.852	2,415,100
2022-08-18	16.500	17.820	16.500	17.460	17.247	2,973,358
2022-08-17	17.600	17.940	16.820	16.860	16.654	3,396,657
2022-08-16	16.940	17.760	16.740	17.600	17.385	5,889,788
2022-08-15	15.720	17.140	15.300	17.000	16.792	6,951,774
2022-08-12	16.600	16.600	15.300	15.680	15.488	4,329,172
2022-08-11	16.000	16.760	15.880	16.600	16.397	2,650,000
2022-08-10	16.100	16.500	15.760	15.960	15.765	2,021,513
2022-08-09	16.440	16.440	15.720	16.160	15.963	1,697,187
2022-08-08	15.500	16.440	15.500	16.180	15.982	5,134,400
2022-08-05	15.000	15.360	14.740	15.120	14.935	2,036,054
2022-08-04	13.860	15.480	13.820	14.740	14.560	6,483,456
2022-08-03	13.180	13.800	13.100	13.520	13.355	4,386,000
2022-08-02	13.840	13.920	13.040	13.180	13.019	4,132,300
2022-08-01	13.860	14.360	13.420	13.960	13.789	2,131,246
2022-07-29	14.260	14.260	13.360	13.780	13.612	3,548,000
2022-07-28	14.360	14.580	14.100	14.160	13.987	1,783,000
2022-07-27	13.040	14.580	13.000	14.360	14.185	5,683,356
2022-07-26	13.320	13.320	12.960	13.240	13.078	1,914,198
2022-07-25	12.840	13.300	12.840	13.220	13.058	2,110,000
2022-07-22	13.180	13.180	12.840	12.940	12.782	1,696,001
2022-07-21	12.840	13.280	12.680	12.960	12.802	2,807,000
2022-07-20	12.580	13.120	12.540	12.980	12.821	3,758,311
2022-07-19	12.720	13.180	12.080	12.520	12.367	5,181,000
2022-07-18	13.000	13.120	12.520	13.000	12.841	5,966,952
2022-07-15	11.980	13.000	11.700	12.780	12.624	9,900,200
2022-07-14	11.120	12.060	11.020	11.980	11.834	8,249,200
2022-07-13	9.790	11.220	9.660	11.120	10.984	4,195,000
2022-07-12	10.300	10.520	9.200	9.680	9.562	6,608,000
2022-07-11	11.380	11.660	10.420	10.500	10.372	3,098,000
2022-07-08	11.780	12.000	10.740	11.300	11.162	3,855,894
2022-07-07	11.500	12.200	11.200	11.840	11.695	4,223,917
2022-07-06	11.500	11.700	11.120	11.520	11.379	2,441,208
2022-07-05	11.180	11.500	11.080	11.400	11.261	2,204,424
2022-07-04	10.080	11.800	10.080	11.060	10.925	7,044,225
2022-06-30	10.440	10.580	9.990	10.200	10.075	2,900,439
2022-06-29	10.460	10.800	10.020	10.380	10.253	4,714,232
2022-06-28	9.080	10.400	8.870	10.400	10.273	5,225,626
2022-06-27	9.190	9.360	8.910	9.080	8.969	3,539,372
2022-06-24	8.840	9.380	8.840	9.190	9.078	5,199,221
2022-06-23	8.390	8.900	8.300	8.800	8.693	4,305,830
2022-06-22	7.420	9.000	7.420	8.300	8.199	11,069,050
2022-06-21	7.380	7.600	7.250	7.560	7.468	2,334,000
2022-06-20	7.380	7.400	6.950	7.380	7.290	3,076,000
2022-06-17	7.390	7.550	7.330	7.370	7.280	1,657,000
2022-06-16	7.440	7.440	7.230	7.400	7.310	886,000
2022-06-15	7.280	7.610	7.280	7.410	7.319	1,122,000
2022-06-14	7.220	7.320	7.090	7.280	7.191	896,000
2022-06-13	7.330	7.420	7.310	7.320	7.231	758,000
2022-06-10	7.410	7.550	7.320	7.510	7.418	795,000
2022-06-09	7.460	7.600	7.400	7.500	7.408	622,000
2022-06-08	7.550	7.650	7.450	7.460	7.369	1,141,000
2022-06-07	7.670	7.800	7.340	7.550	7.458	1,259,000
2022-06-06	7.110	7.880	7.110	7.680	7.586	4,526,000
2022-06-02	7.270	7.270	7.080	7.200	7.112	1,003,000

← NewerPage 18 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.