Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	26.900	28.250	26.700	27.800	27.460	4,309,840
2024-11-06	26.650	28.750	26.650	27.600	27.263	10,014,200
2024-11-05	23.500	27.000	23.250	26.700	26.374	17,348,270
2024-11-04	23.500	23.950	23.100	23.450	23.163	2,534,000
2024-11-01	24.200	24.200	23.200	23.350	23.065	2,290,000
2024-10-31	23.000	24.650	22.850	24.100	23.806	6,326,986
2024-10-30	23.300	24.000	22.900	23.150	22.867	3,641,596
2024-10-29	21.500	23.600	21.450	23.150	22.867	9,790,698
2024-10-28	20.500	21.600	20.500	21.350	21.089	2,640,000
2024-10-25	21.400	21.800	20.550	20.650	20.398	5,250,000
2024-10-24	22.000	22.100	21.150	21.200	20.941	2,903,008
2024-10-23	22.400	22.500	21.900	22.350	22.077	2,956,000
2024-10-22	22.800	22.800	21.800	22.150	21.879	4,933,426
2024-10-21	22.450	23.500	22.250	22.950	22.670	5,647,000
2024-10-18	21.600	22.450	21.500	22.100	21.830	4,466,000
2024-10-17	22.000	22.150	21.500	21.600	21.336	1,217,000
2024-10-16	21.350	22.100	21.100	21.750	21.484	2,255,027
2024-10-15	22.900	23.000	21.100	21.250	20.990	4,504,000
2024-10-14	23.300	23.450	22.200	22.900	22.620	4,281,788
2024-10-10	23.500	24.450	23.350	23.550	23.262	3,886,458
2024-10-09	23.050	24.400	22.600	23.500	23.213	6,062,000
2024-10-08	24.350	24.350	22.000	22.750	22.472	7,336,532
2024-10-07	22.900	25.250	22.900	24.500	24.201	6,903,000
2024-10-04	22.100	22.700	21.150	22.600	22.324	3,979,000
2024-10-03	23.200	23.200	21.550	22.250	21.978	3,621,000
2024-10-02	22.550	23.400	22.400	23.200	22.917	3,353,425
2024-09-30	23.000	23.500	21.950	22.650	22.373	9,463,373
2024-09-27	22.450	23.450	22.450	23.000	22.719	4,640,624
2024-09-26	21.700	22.500	21.500	22.350	22.077	3,513,000
2024-09-25	22.700	22.850	21.250	21.350	21.089	4,124,000
2024-09-24	21.350	22.350	21.350	22.050	21.781	2,360,000
2024-09-23	21.600	22.300	21.000	21.350	21.089	1,868,000
2024-09-20	20.950	21.850	20.850	21.600	21.336	3,167,000
2024-09-19	20.300	21.150	20.000	20.850	20.595	2,735,000
2024-09-17	20.100	20.550	19.800	20.000	19.756	1,135,000
2024-09-16	20.850	20.850	20.300	20.550	20.299	523,000
2024-09-13	21.000	21.400	20.800	20.850	20.595	1,258,000
2024-09-12	21.500	21.600	20.800	21.000	20.743	1,346,000
2024-09-11	20.600	21.350	20.350	21.250	20.990	2,264,777
2024-09-10	20.900	21.100	20.150	20.600	20.348	2,525,500
2024-09-09	21.500	21.500	20.500	20.900	20.645	2,069,000
2024-09-05	21.750	21.850	21.100	21.500	21.237	1,994,000
2024-09-04	22.250	22.350	21.250	22.000	21.731	3,469,000
2024-09-03	22.700	22.850	22.250	22.500	22.225	756,282
2024-09-02	22.900	22.950	22.150	22.600	22.324	933,000
2024-08-30	22.650	23.400	22.400	22.950	22.670	3,092,000
2024-08-29	22.100	22.900	21.450	22.450	22.176	2,314,500
2024-08-28	22.100	22.300	21.400	22.100	21.830	1,029,000
2024-08-27	22.800	22.800	21.850	22.250	21.978	2,983,000
2024-08-26	23.000	23.550	22.750	22.950	22.670	1,332,000
2024-08-23	23.200	23.600	22.850	22.900	22.620	1,271,000
2024-08-22	23.500	23.700	22.900	23.200	22.917	872,334
2024-08-21	22.300	24.100	22.100	23.300	23.015	2,950,000
2024-08-20	23.050	23.050	22.100	22.550	22.274	1,814,000
2024-08-19	23.650	23.650	22.400	22.550	22.274	1,976,000
2024-08-16	21.000	23.650	21.000	23.450	23.163	7,348,000
2024-08-15	21.100	21.500	20.800	21.150	20.892	1,377,000
2024-08-14	21.600	21.850	21.050	21.350	21.089	1,331,064
2024-08-13	21.400	21.500	21.100	21.450	21.188	1,090,400
2024-08-12	21.550	21.550	20.950	21.000	20.743	940,324

← NewerPage 9 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.