Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	28.600	29.200	28.150	29.050	28.695	4,083,600
2025-02-06	26.700	29.350	26.650	28.500	28.152	11,207,750
2025-02-05	26.300	26.850	25.500	26.250	25.929	2,136,000
2025-02-04	25.300	26.600	25.300	26.000	25.682	1,462,000
2025-02-03	25.700	25.700	24.900	25.300	24.991	883,000
2025-01-28	25.850	25.850	25.300	25.700	25.386	364,000
2025-01-27	27.200	27.400	25.800	25.850	25.534	2,309,500
2025-01-24	27.100	27.850	26.950	27.300	26.966	2,766,000
2025-01-23	27.100	27.100	26.050	26.800	26.473	1,992,000
2025-01-22	27.850	27.850	26.300	26.500	26.176	4,057,000
2025-01-21	27.500	28.500	27.200	27.850	27.510	4,452,704
2025-01-20	26.950	27.650	26.850	27.100	26.769	1,828,000
2025-01-17	27.600	27.850	26.200	26.650	26.324	3,900,000
2025-01-16	28.000	28.600	27.750	28.200	27.855	1,743,000
2025-01-15	27.550	28.000	27.350	27.800	27.460	2,108,034
2025-01-14	26.450	27.500	25.800	27.350	27.016	2,200,000
2025-01-13	27.200	27.200	25.850	26.100	25.781	1,778,009
2025-01-10	26.850	27.450	26.700	26.900	26.571	1,557,000
2025-01-09	26.200	27.000	25.850	26.900	26.571	1,744,968
2025-01-08	27.500	27.600	25.650	25.850	25.534	3,750,125
2025-01-07	27.450	27.850	27.200	27.700	27.362	1,667,000
2025-01-06	27.900	28.300	26.950	27.250	26.917	1,985,251
2025-01-03	27.800	28.300	27.650	27.900	27.559	1,750,000
2025-01-02	28.350	28.350	27.300	27.800	27.460	2,772,000
2024-12-31	27.500	28.400	27.300	28.300	27.954	2,343,000
2024-12-30	28.500	28.800	27.300	27.400	27.065	2,161,000
2024-12-27	29.000	29.600	27.850	28.100	27.757	4,483,004
2024-12-24	28.500	29.100	28.200	29.000	28.646	1,568,500
2024-12-23	28.600	29.350	28.600	28.800	28.448	2,277,000
2024-12-20	28.400	29.150	28.400	28.600	28.251	2,903,770
2024-12-19	27.600	29.150	27.600	28.900	28.547	3,292,562
2024-12-18	27.750	28.450	27.600	28.100	27.757	1,558,820
2024-12-17	27.900	28.200	27.300	27.500	27.164	1,699,000
2024-12-16	27.150	27.850	26.550	27.600	27.263	4,026,514
2024-12-13	27.200	27.700	27.150	27.450	27.115	1,040,636
2024-12-12	27.300	28.200	27.200	27.650	27.312	2,401,000
2024-12-11	27.000	27.850	27.000	27.450	27.115	1,244,000
2024-12-10	28.600	29.450	26.850	27.000	26.670	4,680,000
2024-12-09	27.700	28.700	27.550	28.600	28.251	5,644,892
2024-12-06	27.800	27.800	26.700	27.500	27.164	3,476,000
2024-12-05	27.500	28.100	27.100	27.800	27.460	2,297,000
2024-12-04	27.000	27.750	26.950	27.500	27.164	3,569,000
2024-12-03	27.650	27.700	26.700	26.900	26.571	1,820,009
2024-12-02	25.350	27.400	25.300	27.100	26.769	5,357,000
2024-11-29	24.450	25.250	24.400	25.150	24.843	1,714,000
2024-11-28	24.450	25.000	24.250	24.400	24.102	1,336,000
2024-11-27	23.650	25.200	23.250	24.850	24.546	3,497,000
2024-11-26	23.000	23.700	23.000	23.600	23.312	1,745,462
2024-11-25	23.550	24.000	23.250	23.500	23.213	2,385,522
2024-11-22	24.200	24.750	23.150	23.550	23.262	4,144,035
2024-11-21	24.600	24.600	23.700	24.000	23.707	3,162,800
2024-11-20	24.500	24.950	23.950	24.250	23.954	3,339,000
2024-11-19	24.100	25.300	24.100	24.650	24.349	2,867,000
2024-11-18	25.000	25.300	24.300	24.450	24.151	2,793,000
2024-11-15	25.550	26.200	25.000	25.250	24.941	2,584,000
2024-11-14	26.500	26.500	25.300	25.500	25.188	2,019,000
2024-11-13	25.700	26.650	25.200	26.650	26.324	4,588,000
2024-11-12	25.700	27.250	25.600	26.050	25.732	4,241,000
2024-11-11	26.500	26.500	24.950	26.200	25.880	6,322,000
2024-11-08	27.800	28.500	25.800	26.150	25.830	8,152,000

← NewerPage 8 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.