Cosmo Lady(China)Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.360	0.365	0.355	0.365	0.326	237,000
2023-08-17	0.355	0.375	0.355	0.370	0.330	241,000
2023-08-16	0.370	0.375	0.335	0.355	0.317	3,605,000
2023-08-15	0.375	0.380	0.370	0.370	0.330	104,000
2023-08-14	0.385	0.390	0.365	0.365	0.326	517,000
2023-08-11	0.390	0.390	0.375	0.375	0.335	334,000
2023-08-10	0.380	0.390	0.380	0.390	0.348	1,055,000
2023-08-09	0.360	0.390	0.360	0.380	0.339	1,003,000
2023-08-08	0.390	0.390	0.360	0.365	0.326	652,000
2023-08-07	0.380	0.395	0.380	0.390	0.348	1,764,000
2023-08-04	0.370	0.380	0.360	0.380	0.339	2,526,000
2023-08-03	0.375	0.375	0.360	0.365	0.326	1,359,000
2023-08-02	0.390	0.400	0.360	0.365	0.326	2,763,000
2023-08-01	0.415	0.420	0.370	0.390	0.348	1,154,000
2023-07-31	0.390	0.415	0.360	0.415	0.370	3,096,000
2023-07-28	0.380	0.390	0.380	0.390	0.348	128,000
2023-07-27	0.375	0.380	0.375	0.380	0.339	20,000
2023-07-26	0.390	0.390	0.375	0.385	0.344	361,000
2023-07-25	0.375	0.380	0.360	0.380	0.339	889,000
2023-07-24	0.390	0.395	0.375	0.375	0.335	240,000
2023-07-21	0.420	0.420	0.370	0.385	0.344	1,929,000
2023-07-20	0.400	0.410	0.390	0.410	0.366	1,397,679
2023-07-19	0.395	0.400	0.390	0.400	0.357	1,303,000
2023-07-18	0.395	0.400	0.385	0.400	0.357	1,314,000
2023-07-14	0.390	0.395	0.380	0.395	0.353	2,530,000
2023-07-13	0.375	0.390	0.375	0.380	0.339	1,180,000
2023-07-12	0.370	0.375	0.365	0.375	0.335	1,151,000
2023-07-11	0.355	0.370	0.355	0.370	0.330	1,124,000
2023-07-10	0.345	0.360	0.335	0.355	0.317	2,748,000
2023-07-07	0.350	0.350	0.340	0.350	0.312	1,301,000
2023-07-06	0.350	0.350	0.335	0.345	0.308	2,359,000
2023-07-05	0.360	0.360	0.350	0.360	0.321	125,000
2023-07-04	0.355	0.370	0.350	0.360	0.321	1,058,000
2023-07-03	0.360	0.365	0.360	0.360	0.321	218,000
2023-06-30	0.350	0.370	0.350	0.370	0.330	737,000
2023-06-29	0.355	0.375	0.350	0.360	0.321	1,536,000
2023-06-28	0.335	0.360	0.335	0.350	0.312	591,000
2023-06-27	0.355	0.355	0.340	0.345	0.308	548,000
2023-06-26	0.360	0.360	0.325	0.350	0.312	2,452,000
2023-06-23	0.355	0.360	0.350	0.360	0.321	61,000
2023-06-21	0.355	0.360	0.355	0.355	0.317	1,180,000
2023-06-20	0.360	0.370	0.360	0.370	0.330	556,000
2023-06-19	0.375	0.375	0.355	0.360	0.321	490,000
2023-06-16	0.380	0.380	0.375	0.380	0.339	369,000
2023-06-15	0.370	0.380	0.365	0.380	0.339	640,000
2023-06-14	0.375	0.385	0.370	0.385	0.344	172,000
2023-06-13	0.360	0.390	0.360	0.390	0.348	548,000
2023-06-12	0.355	0.370	0.355	0.360	0.321	452,000
2023-06-09	0.360	0.370	0.355	0.370	0.330	678,000
2023-06-08	0.335	0.365	0.335	0.360	0.321	178,000
2023-06-07	0.360	0.375	0.360	0.360	0.321	211,000
2023-06-06	0.365	0.370	0.360	0.370	0.330	913,000
2023-06-05	0.375	0.375	0.360	0.375	0.335	422,000
2023-06-02	0.385	0.385	0.335	0.370	0.330	5,258,000
2023-06-01	0.400	0.410	0.385	0.385	0.344	1,659,000
2023-05-31	0.370	0.400	0.360	0.400	0.357	2,884,000
2023-05-30	0.350	0.370	0.340	0.370	0.330	618,000
2023-05-29	0.360	0.360	0.320	0.350	0.312	793,000
2023-05-25	0.360	0.360	0.300	0.355	0.317	5,298,000
2023-05-24	0.375	0.380	0.350	0.365	0.326	1,395,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0160 HKD
2025-06-03	0.0050 HKD
2024-09-19	0.0110 HKD
2019-05-23	0.0375 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.