Cowell e Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 7.500 | 7.500 | 7.140 | 7.270 | 7.181 | 1,227,000 |
| 2022-05-31 | 7.020 | 7.470 | 6.950 | 7.390 | 7.300 | 6,140,000 |
| 2022-05-30 | 7.040 | 7.100 | 6.920 | 7.000 | 6.915 | 1,204,000 |
| 2022-05-27 | 7.040 | 7.120 | 6.900 | 7.020 | 6.934 | 1,278,000 |
| 2022-05-26 | 6.810 | 7.020 | 6.650 | 6.980 | 6.895 | 1,503,000 |
| 2022-05-25 | 6.920 | 6.920 | 6.700 | 6.830 | 6.747 | 843,000 |
| 2022-05-24 | 7.120 | 7.170 | 6.870 | 6.930 | 6.845 | 1,579,000 |
| 2022-05-23 | 7.100 | 7.210 | 6.650 | 7.130 | 7.043 | 3,389,000 |
| 2022-05-20 | 7.090 | 7.250 | 7.080 | 7.160 | 7.073 | 1,021,000 |
| 2022-05-19 | 7.260 | 7.260 | 7.020 | 7.100 | 7.013 | 1,149,000 |
| 2022-05-18 | 7.380 | 7.390 | 7.210 | 7.350 | 7.260 | 747,000 |
| 2022-05-17 | 7.280 | 7.460 | 7.140 | 7.380 | 7.290 | 1,617,000 |
| 2022-05-16 | 7.280 | 7.330 | 7.060 | 7.160 | 7.073 | 967,000 |
| 2022-05-13 | 7.320 | 7.360 | 7.100 | 7.120 | 7.033 | 1,519,896 |
| 2022-05-12 | 7.620 | 7.620 | 7.160 | 7.160 | 7.073 | 2,744,000 |
| 2022-05-11 | 7.340 | 7.680 | 7.250 | 7.610 | 7.517 | 3,179,750 |
| 2022-05-10 | 8.160 | 8.160 | 7.150 | 7.340 | 7.250 | 6,284,001 |
| 2022-05-06 | 8.260 | 8.460 | 8.010 | 8.350 | 8.248 | 2,139,468 |
| 2022-05-05 | 8.590 | 8.590 | 8.020 | 8.380 | 8.278 | 2,459,000 |
| 2022-05-04 | 8.510 | 8.510 | 8.200 | 8.370 | 8.268 | 1,289,000 |
| 2022-05-03 | 8.990 | 8.990 | 8.410 | 8.600 | 8.495 | 1,925,250 |
| 2022-04-29 | 8.700 | 9.430 | 8.650 | 8.920 | 8.811 | 6,210,000 |
| 2022-04-28 | 8.320 | 8.700 | 8.170 | 8.650 | 8.544 | 2,482,000 |
| 2022-04-27 | 8.380 | 8.480 | 8.260 | 8.300 | 8.199 | 2,501,000 |
| 2022-04-26 | 7.940 | 8.580 | 7.850 | 8.390 | 8.288 | 4,207,000 |
| 2022-04-25 | 7.700 | 7.980 | 7.570 | 7.900 | 7.804 | 1,939,000 |
| 2022-04-22 | 7.700 | 8.110 | 7.650 | 7.990 | 7.892 | 2,591,000 |
| 2022-04-21 | 7.480 | 7.980 | 7.260 | 7.920 | 7.823 | 4,692,460 |
| 2022-04-20 | 7.220 | 7.700 | 7.180 | 7.500 | 7.408 | 3,030,140 |
| 2022-04-19 | 7.250 | 7.250 | 7.020 | 7.210 | 7.122 | 2,130,000 |
| 2022-04-14 | 7.260 | 7.420 | 7.140 | 7.250 | 7.161 | 1,857,000 |
| 2022-04-13 | 7.040 | 7.290 | 7.020 | 7.180 | 7.092 | 1,205,000 |
| 2022-04-12 | 7.200 | 7.370 | 6.900 | 7.180 | 7.092 | 2,836,000 |
| 2022-04-11 | 7.360 | 7.360 | 6.810 | 7.280 | 7.191 | 3,850,000 |
| 2022-04-08 | 7.500 | 7.600 | 7.290 | 7.450 | 7.359 | 2,344,000 |
| 2022-04-07 | 7.480 | 7.580 | 7.220 | 7.530 | 7.438 | 3,947,000 |
| 2022-04-06 | 8.000 | 8.000 | 7.500 | 7.550 | 7.458 | 4,904,000 |
| 2022-04-04 | 7.700 | 8.120 | 7.590 | 8.070 | 7.971 | 2,792,000 |
| 2022-04-01 | 7.580 | 7.700 | 7.470 | 7.700 | 7.606 | 2,607,000 |
| 2022-03-31 | 7.620 | 7.740 | 7.520 | 7.700 | 7.606 | 2,241,000 |
| 2022-03-30 | 7.770 | 7.870 | 7.480 | 7.770 | 7.675 | 4,346,000 |
| 2022-03-29 | 7.860 | 7.890 | 7.430 | 7.760 | 7.665 | 6,084,000 |
| 2022-03-28 | 7.700 | 8.200 | 7.440 | 7.970 | 7.873 | 3,497,000 |
| 2022-03-25 | 8.290 | 8.290 | 7.340 | 7.990 | 7.892 | 8,112,000 |
| 2022-03-24 | 8.010 | 8.400 | 7.870 | 8.140 | 8.041 | 1,733,000 |
| 2022-03-23 | 7.870 | 8.350 | 7.780 | 8.020 | 7.922 | 3,199,000 |
| 2022-03-22 | 7.680 | 7.920 | 7.490 | 7.840 | 7.744 | 2,047,000 |
| 2022-03-21 | 7.630 | 8.200 | 7.500 | 7.670 | 7.576 | 3,675,000 |
| 2022-03-18 | 7.150 | 7.660 | 7.010 | 7.470 | 7.379 | 12,034,750 |
| 2022-03-17 | 7.000 | 7.400 | 6.900 | 7.250 | 7.161 | 4,031,000 |
| 2022-03-16 | 5.980 | 6.800 | 5.870 | 6.800 | 6.717 | 5,109,000 |
| 2022-03-15 | 6.100 | 6.100 | 5.470 | 5.660 | 5.591 | 5,531,000 |
| 2022-03-14 | 7.210 | 7.210 | 6.230 | 6.300 | 6.223 | 3,348,000 |
| 2022-03-11 | 7.160 | 7.370 | 6.880 | 7.240 | 7.152 | 2,654,000 |
| 2022-03-10 | 7.520 | 7.620 | 7.130 | 7.270 | 7.181 | 1,697,000 |
| 2022-03-09 | 7.180 | 7.400 | 7.100 | 7.400 | 7.310 | 1,557,000 |
| 2022-03-08 | 7.300 | 7.510 | 7.050 | 7.170 | 7.082 | 2,438,000 |
| 2022-03-07 | 7.920 | 8.000 | 6.930 | 7.120 | 7.033 | 5,753,000 |
| 2022-03-04 | 8.360 | 8.390 | 8.100 | 8.240 | 8.139 | 1,274,000 |
| 2022-03-03 | 8.600 | 8.740 | 8.500 | 8.540 | 8.436 | 1,002,000 |
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.