Cowell e Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 11.080 | 11.720 | 10.900 | 11.300 | 11.162 | 4,957,000 |
| 2021-12-01 | 11.600 | 11.600 | 11.020 | 11.140 | 11.004 | 3,676,000 |
| 2021-11-30 | 10.060 | 11.840 | 9.950 | 11.300 | 11.162 | 12,848,350 |
| 2021-11-29 | 9.510 | 10.160 | 9.460 | 10.000 | 9.878 | 5,351,000 |
| 2021-11-26 | 10.000 | 10.000 | 9.180 | 9.870 | 9.749 | 10,179,000 |
| 2021-11-25 | 9.860 | 10.140 | 9.780 | 10.020 | 9.898 | 3,663,000 |
| 2021-11-24 | 10.000 | 10.320 | 9.760 | 9.870 | 9.749 | 5,721,200 |
| 2021-11-23 | 10.000 | 10.500 | 9.740 | 10.260 | 10.135 | 9,666,000 |
| 2021-11-22 | 9.470 | 10.720 | 9.380 | 10.140 | 10.016 | 19,751,199 |
| 2021-11-19 | 8.610 | 9.700 | 8.560 | 9.460 | 9.344 | 19,558,400 |
| 2021-11-18 | 8.060 | 8.850 | 7.930 | 8.710 | 8.604 | 10,947,090 |
| 2021-11-17 | 7.920 | 8.200 | 7.880 | 8.000 | 7.902 | 4,387,000 |
| 2021-11-16 | 7.550 | 8.080 | 7.450 | 7.920 | 7.823 | 7,313,000 |
| 2021-11-15 | 7.500 | 7.660 | 7.260 | 7.550 | 7.458 | 4,593,000 |
| 2021-11-12 | 7.110 | 7.510 | 7.060 | 7.500 | 7.408 | 8,806,000 |
| 2021-11-11 | 7.000 | 7.190 | 6.900 | 7.120 | 7.033 | 3,415,000 |
| 2021-11-10 | 6.880 | 7.100 | 6.810 | 6.990 | 6.905 | 3,966,000 |
| 2021-11-09 | 7.260 | 7.350 | 6.380 | 6.920 | 6.835 | 9,301,900 |
| 2021-11-08 | 6.960 | 7.320 | 6.860 | 7.170 | 7.082 | 11,494,000 |
| 2021-11-05 | 6.750 | 6.970 | 6.680 | 6.910 | 6.826 | 7,510,100 |
| 2021-11-04 | 6.440 | 6.750 | 6.380 | 6.750 | 6.668 | 8,810,000 |
| 2021-11-03 | 6.350 | 6.550 | 6.150 | 6.390 | 6.312 | 3,334,000 |
| 2021-11-02 | 6.400 | 6.590 | 6.230 | 6.370 | 6.292 | 6,724,000 |
| 2021-11-01 | 6.000 | 6.470 | 6.000 | 6.420 | 6.342 | 7,559,300 |
| 2021-10-29 | 5.920 | 6.150 | 5.920 | 6.060 | 5.986 | 3,513,000 |
| 2021-10-28 | 5.920 | 6.050 | 5.820 | 5.920 | 5.848 | 1,328,000 |
| 2021-10-27 | 5.860 | 6.100 | 5.840 | 6.000 | 5.927 | 3,043,000 |
| 2021-10-26 | 5.700 | 5.980 | 5.670 | 5.950 | 5.877 | 4,195,000 |
| 2021-10-25 | 5.160 | 5.700 | 5.160 | 5.600 | 5.532 | 3,204,000 |
| 2021-10-22 | 5.300 | 5.380 | 5.180 | 5.300 | 5.235 | 1,433,000 |
| 2021-10-21 | 5.550 | 5.550 | 5.240 | 5.340 | 5.275 | 1,791,000 |
| 2021-10-20 | 5.310 | 5.600 | 5.150 | 5.530 | 5.462 | 3,987,000 |
| 2021-10-19 | 4.900 | 5.370 | 4.850 | 5.310 | 5.245 | 2,868,000 |
| 2021-10-18 | 4.900 | 4.980 | 4.870 | 4.950 | 4.890 | 903,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.