Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	8.720	8.840	8.460	8.650	8.544	1,744,000
2022-03-01	8.780	8.910	8.450	8.730	8.623	1,800,000
2022-02-28	8.530	8.820	8.360	8.820	8.712	1,796,000
2022-02-25	8.360	8.670	8.300	8.580	8.475	1,483,000
2022-02-24	8.730	8.750	8.150	8.350	8.248	2,811,000
2022-02-23	7.930	8.990	7.900	8.940	8.831	5,071,000
2022-02-22	8.300	8.300	7.810	7.900	7.804	3,037,050
2022-02-21	8.400	8.590	8.290	8.350	8.248	1,745,000
2022-02-18	8.150	8.420	8.150	8.390	8.288	1,222,000
2022-02-17	8.600	8.690	8.070	8.250	8.149	3,269,000
2022-02-16	8.150	8.720	8.150	8.700	8.594	2,418,000
2022-02-15	7.900	8.250	7.870	8.150	8.050	1,530,000
2022-02-14	7.920	8.110	7.810	8.090	7.991	1,900,000
2022-02-11	8.510	8.510	7.890	8.060	7.962	2,695,000
2022-02-10	8.450	8.690	8.360	8.590	8.485	1,214,001
2022-02-09	8.450	8.760	8.380	8.420	8.317	1,860,000
2022-02-08	8.840	8.850	8.010	8.450	8.347	2,753,000
2022-02-07	9.150	9.200	8.800	8.900	8.791	1,159,000
2022-02-04	8.900	9.310	8.850	9.240	9.127	999,000
2022-01-31	9.200	9.200	8.810	8.850	8.742	625,000
2022-01-28	8.820	9.170	8.700	9.020	8.910	1,467,000
2022-01-27	9.300	9.450	8.730	8.820	8.712	1,859,000
2022-01-26	9.050	9.740	9.050	9.340	9.226	2,024,000
2022-01-25	9.550	9.700	9.100	9.130	9.018	1,414,000
2022-01-24	9.800	9.840	9.500	9.660	9.542	1,484,652
2022-01-21	9.940	10.260	9.850	9.920	9.799	1,308,000
2022-01-20	10.100	10.200	9.900	9.960	9.838	2,259,476
2022-01-19	9.950	10.300	9.780	10.140	10.016	3,037,000
2022-01-18	9.520	10.200	9.350	9.950	9.828	7,124,000
2022-01-17	10.300	10.380	9.350	9.460	9.344	8,140,000
2022-01-14	10.800	10.800	10.000	10.380	10.253	4,897,000
2022-01-13	11.420	11.420	8.890	10.800	10.668	22,706,500
2022-01-12	12.600	12.900	11.180	11.280	11.142	5,498,100
2022-01-11	13.420	13.460	12.300	12.300	12.150	2,656,000
2022-01-10	13.260	13.660	12.860	13.360	13.197	1,863,000
2022-01-07	13.140	13.200	12.840	13.100	12.940	2,185,000
2022-01-06	13.280	13.420	12.500	13.100	12.940	2,484,300
2022-01-05	13.380	13.760	13.200	13.280	13.118	2,537,506
2022-01-04	13.800	13.960	13.220	13.480	13.315	1,922,000
2022-01-03	13.140	13.500	12.840	13.500	13.335	2,167,000
2021-12-31	13.460	13.460	12.980	13.140	12.979	1,061,000
2021-12-30	12.500	13.440	12.460	13.200	13.039	3,008,592
2021-12-29	12.800	12.800	12.020	12.460	12.308	1,865,378
2021-12-28	12.660	12.940	12.200	12.740	12.584	1,654,554
2021-12-24	13.320	13.480	12.540	12.680	12.525	1,862,524
2021-12-23	12.880	13.300	12.680	13.220	13.058	3,279,000
2021-12-22	12.000	12.800	12.000	12.800	12.644	3,721,000
2021-12-21	11.300	12.260	11.200	12.000	11.853	2,651,000
2021-12-20	11.900	11.980	10.560	11.300	11.162	6,261,000
2021-12-17	12.000	12.140	11.680	11.900	11.755	2,620,000
2021-12-16	12.020	12.340	11.940	12.140	11.992	2,066,000
2021-12-15	12.360	12.460	11.960	12.320	12.169	2,383,920
2021-12-14	12.120	12.600	11.820	12.300	12.150	3,394,288
2021-12-13	12.380	12.620	12.000	12.340	12.189	1,956,000
2021-12-10	12.100	13.000	12.100	12.240	12.090	4,736,000
2021-12-09	11.100	12.680	10.960	12.220	12.071	9,555,000
2021-12-08	11.080	11.500	10.900	11.020	10.885	1,805,000
2021-12-07	10.900	11.120	10.380	10.980	10.846	3,384,000
2021-12-06	10.720	11.200	10.540	10.900	10.767	2,737,000
2021-12-03	11.300	11.380	10.700	11.040	10.905	3,474,000

← NewerPage 20 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.