Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	22.350	22.350	21.350	21.950	21.682	2,944,000
2025-05-08	21.950	22.500	21.850	22.100	21.830	4,122,000
2025-05-07	23.600	24.050	21.950	22.000	21.731	11,839,890
2025-05-06	23.200	23.900	21.600	23.400	23.114	13,224,150
2025-05-02	22.250	23.400	21.800	23.200	22.917	1,987,000
2025-04-30	22.200	22.550	21.650	22.250	21.978	4,134,000
2025-04-29	22.900	22.900	21.900	22.150	21.879	4,081,000
2025-04-28	23.600	23.600	22.300	22.350	22.077	4,026,000
2025-04-25	22.100	24.300	22.100	23.450	23.163	16,980,000
2025-04-24	22.300	22.650	21.250	22.100	21.830	7,294,000
2025-04-23	22.200	22.600	21.600	22.250	21.978	14,030,400
2025-04-22	19.800	20.800	19.340	20.750	20.496	7,923,000
2025-04-17	19.180	19.840	18.860	19.780	19.538	7,657,000
2025-04-16	20.500	20.500	19.200	19.280	19.044	12,706,000
2025-04-15	21.200	22.100	20.500	20.950	20.694	9,017,000
2025-04-14	23.200	23.350	20.250	21.200	20.941	29,515,381
2025-04-11	19.320	21.600	19.200	20.700	20.447	23,843,279
2025-04-10	21.950	34.100	19.800	19.860	19.617	41,499,738
2025-04-09	16.980	19.300	16.260	19.100	18.867	36,308,207
2025-04-08	17.900	20.000	15.740	18.080	17.859	53,572,113
2025-04-07	21.200	21.200	15.500	16.900	16.694	32,900,238
2025-04-03	29.250	29.350	24.550	24.900	24.596	20,310,770
2025-04-02	29.500	30.950	29.100	30.300	29.930	3,574,000
2025-04-01	28.600	30.000	28.300	29.500	29.140	3,824,137
2025-03-31	29.000	29.400	27.800	28.700	28.349	4,069,000
2025-03-28	30.600	30.700	29.050	29.400	29.041	2,901,000
2025-03-27	30.350	30.900	29.050	30.700	30.325	2,796,000
2025-03-26	30.800	30.800	29.850	30.350	29.979	1,447,399
2025-03-25	32.650	32.650	30.050	30.450	30.078	3,376,400
2025-03-24	32.250	33.350	30.850	32.050	31.658	5,334,364
2025-03-21	31.350	33.600	30.400	32.250	31.856	11,645,760
2025-03-20	31.300	31.300	29.800	29.800	29.436	1,780,000
2025-03-19	28.650	31.400	28.650	30.900	30.522	5,769,546
2025-03-18	28.900	28.950	28.300	28.750	28.399	2,059,000
2025-03-17	28.250	29.100	27.450	28.400	28.053	3,991,000
2025-03-14	28.900	29.150	27.200	27.800	27.460	5,929,407
2025-03-13	28.700	29.500	28.650	28.850	28.497	3,669,000
2025-03-12	28.300	28.800	27.700	28.350	28.004	4,240,200
2025-03-11	28.100	28.850	27.700	28.100	27.757	5,444,000
2025-03-10	29.700	29.700	27.900	28.850	28.497	6,150,000
2025-03-07	30.000	30.350	28.750	29.500	29.140	5,996,666
2025-03-06	30.150	31.400	30.150	30.550	30.177	5,741,194
2025-03-05	29.800	30.450	29.350	30.200	29.831	2,065,000
2025-03-04	29.350	29.900	28.650	29.800	29.436	2,038,167
2025-03-03	29.900	30.200	29.100	29.500	29.140	2,591,000
2025-02-28	32.000	32.000	29.600	29.900	29.535	4,171,134
2025-02-27	32.300	33.400	31.200	32.000	31.609	3,116,000
2025-02-26	32.700	33.550	31.600	31.750	31.362	3,529,221
2025-02-25	31.150	32.950	30.200	32.550	32.152	3,779,000
2025-02-24	31.450	31.900	30.250	31.150	30.769	2,724,336
2025-02-21	31.500	32.000	30.800	31.450	31.066	2,564,050
2025-02-20	29.400	31.850	29.150	31.150	30.769	4,285,898
2025-02-19	28.550	29.800	28.100	29.400	29.041	2,346,000
2025-02-18	28.450	29.000	28.250	28.550	28.201	1,192,000
2025-02-17	29.900	30.000	28.000	28.600	28.251	3,687,800
2025-02-14	29.100	30.400	29.000	29.700	29.337	4,583,000
2025-02-13	29.350	29.650	28.500	28.550	28.201	3,678,032
2025-02-12	28.500	29.900	28.250	29.700	29.337	4,379,000
2025-02-11	28.500	28.550	27.700	28.250	27.905	1,316,200
2025-02-10	28.650	29.700	28.000	28.500	28.152	3,514,400

← NewerPage 7 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.