Cosmo Lady(China)Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.385	0.390	0.380	0.390	0.348	412,000
2023-05-22	0.385	0.395	0.375	0.395	0.353	1,827,000
2023-05-19	0.400	0.410	0.395	0.395	0.353	189,000
2023-05-18	0.390	0.410	0.385	0.405	0.362	2,047,000
2023-05-17	0.385	0.390	0.380	0.390	0.348	858,000
2023-05-16	0.385	0.390	0.380	0.390	0.348	2,051,000
2023-05-15	0.385	0.390	0.375	0.390	0.348	432,000
2023-05-12	0.380	0.385	0.375	0.385	0.344	388,000
2023-05-11	0.380	0.390	0.370	0.380	0.339	2,562,000
2023-05-10	0.380	0.385	0.375	0.385	0.344	754,000
2023-05-09	0.385	0.390	0.375	0.385	0.344	791,000
2023-05-08	0.380	0.390	0.370	0.390	0.348	2,242,000
2023-05-05	0.360	0.390	0.360	0.380	0.339	523,000
2023-05-04	0.380	0.380	0.370	0.370	0.330	182,000
2023-05-03	0.355	0.385	0.350	0.385	0.344	1,223,000
2023-05-02	0.370	0.380	0.370	0.375	0.335	87,000
2023-04-28	0.365	0.375	0.355	0.370	0.330	838,000
2023-04-27	0.375	0.375	0.365	0.365	0.326	247,000
2023-04-26	0.355	0.380	0.355	0.375	0.335	327,000
2023-04-25	0.365	0.380	0.355	0.365	0.326	1,403,000
2023-04-24	0.380	0.380	0.360	0.380	0.339	749,000
2023-04-21	0.380	0.385	0.380	0.380	0.339	227,000
2023-04-20	0.395	0.395	0.380	0.385	0.344	1,266,000
2023-04-19	0.400	0.400	0.385	0.395	0.353	193,000
2023-04-18	0.395	0.400	0.390	0.390	0.348	193,000
2023-04-17	0.390	0.400	0.390	0.390	0.348	131,000
2023-04-14	0.395	0.395	0.380	0.390	0.348	930,000
2023-04-13	0.385	0.410	0.385	0.400	0.357	335,000
2023-04-12	0.415	0.415	0.395	0.405	0.362	1,047,000
2023-04-11	0.385	0.440	0.385	0.410	0.366	5,299,000
2023-04-06	0.375	0.385	0.370	0.385	0.344	802,000
2023-04-04	0.375	0.385	0.365	0.380	0.339	630,000
2023-04-03	0.385	0.390	0.370	0.375	0.335	706,000
2023-03-31	0.380	0.395	0.375	0.385	0.344	1,796,000
2023-03-30	0.400	0.410	0.370	0.380	0.339	3,151,000
2023-03-29	0.400	0.410	0.395	0.400	0.357	1,055,000
2023-03-28	0.395	0.400	0.395	0.400	0.357	221,000
2023-03-27	0.400	0.415	0.390	0.400	0.357	1,122,000
2023-03-24	0.395	0.410	0.395	0.400	0.357	2,125,000
2023-03-23	0.420	0.420	0.380	0.395	0.353	1,391,000
2023-03-22	0.405	0.405	0.390	0.400	0.357	952,000
2023-03-21	0.405	0.405	0.380	0.385	0.344	1,554,000
2023-03-20	0.425	0.425	0.380	0.380	0.339	3,283,000
2023-03-17	0.405	0.465	0.395	0.420	0.375	9,831,000
2023-03-16	0.330	0.450	0.320	0.400	0.357	10,705,000
2023-03-15	0.300	0.330	0.300	0.315	0.281	2,286,000
2023-03-14	0.335	0.335	0.285	0.300	0.268	7,247,000
2023-03-13	0.350	0.355	0.330	0.335	0.299	1,112,000
2023-03-10	0.375	0.375	0.325	0.350	0.312	4,602,000
2023-03-09	0.400	0.410	0.355	0.375	0.335	6,556,000
2023-03-08	0.410	0.420	0.395	0.410	0.366	3,530,000
2023-03-07	0.430	0.450	0.400	0.425	0.379	4,974,000
2023-03-06	0.425	0.445	0.405	0.430	0.384	9,251,000
2023-03-03	0.435	0.470	0.415	0.425	0.379	7,092,000
2023-03-02	0.425	0.450	0.420	0.430	0.384	3,586,000
2023-03-01	0.450	0.450	0.405	0.425	0.379	5,415,000
2023-02-28	0.470	0.470	0.430	0.435	0.388	8,976,000
2023-02-27	0.425	0.485	0.405	0.460	0.411	11,905,000
2023-02-24	0.380	0.445	0.370	0.425	0.379	10,849,000
2023-02-23	0.415	0.415	0.375	0.380	0.339	6,901,000

← NewerPage 15 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.