Cosmo Lady(China)Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.200	0.204	0.199	0.200	0.179	1,572,000
2022-08-25	0.198	0.198	0.198	0.198	0.177	0
2022-08-24	0.200	0.211	0.198	0.198	0.177	19,462,000
2022-08-23	0.222	0.222	0.205	0.206	0.184	464,000
2022-08-22	0.202	0.255	0.201	0.231	0.206	1,724,000
2022-08-19	0.210	0.210	0.201	0.208	0.186	364,000
2022-08-18	0.203	0.217	0.203	0.213	0.190	154,000
2022-08-17	0.204	0.204	0.198	0.202	0.180	109,000
2022-08-16	0.204	0.204	0.204	0.204	0.182	0
2022-08-15	0.204	0.204	0.204	0.204	0.182	0
2022-08-12	0.211	0.217	0.200	0.204	0.182	200,000
2022-08-11	0.210	0.216	0.200	0.215	0.192	2,381,000
2022-08-10	0.204	0.204	0.198	0.200	0.179	678,000
2022-08-09	0.220	0.226	0.203	0.204	0.182	691,000
2022-08-08	0.210	0.232	0.200	0.220	0.196	2,921,000
2022-08-05	0.260	0.260	0.230	0.243	0.217	774,000
2022-08-04	0.260	0.295	0.255	0.260	0.232	868,000
2022-08-03	0.280	0.285	0.255	0.260	0.232	1,428,000
2022-08-02	0.280	0.290	0.280	0.285	0.254	836,000
2022-08-01	0.310	0.310	0.300	0.300	0.268	109,000
2022-07-29	0.300	0.305	0.290	0.300	0.268	795,000
2022-07-28	0.290	0.300	0.290	0.300	0.268	121,000
2022-07-27	0.295	0.300	0.290	0.290	0.259	808,000
2022-07-26	0.295	0.300	0.295	0.295	0.263	20,347,000
2022-07-25	0.300	0.300	0.290	0.295	0.263	1,631,000
2022-07-22	0.295	0.300	0.290	0.300	0.268	1,365,154
2022-07-21	0.300	0.300	0.295	0.295	0.263	218,000
2022-07-20	0.300	0.305	0.295	0.305	0.272	830,000
2022-07-19	0.295	0.305	0.295	0.300	0.268	275,000
2022-07-18	0.300	0.300	0.295	0.300	0.268	654,000
2022-07-15	0.305	0.310	0.295	0.295	0.263	623,000
2022-07-14	0.310	0.310	0.280	0.295	0.263	87,000
2022-07-13	0.300	0.305	0.300	0.300	0.268	231,000
2022-07-12	0.305	0.310	0.300	0.300	0.268	1,419,000
2022-07-11	0.310	0.320	0.305	0.305	0.272	1,595,000
2022-07-08	0.315	0.335	0.300	0.305	0.272	2,887,000
2022-07-07	0.340	0.350	0.305	0.310	0.277	3,016,000
2022-07-06	0.340	0.350	0.315	0.320	0.286	958,000
2022-07-05	0.345	0.360	0.335	0.340	0.304	275,000
2022-07-04	0.360	0.360	0.330	0.345	0.308	2,582,000
2022-06-30	0.360	0.380	0.360	0.360	0.321	1,134,000
2022-06-29	0.375	0.375	0.355	0.355	0.317	190,000
2022-06-28	0.400	0.405	0.380	0.395	0.353	68,000
2022-06-27	0.375	0.400	0.375	0.380	0.339	113,000
2022-06-24	0.370	0.400	0.370	0.385	0.344	161,000
2022-06-23	0.370	0.380	0.370	0.370	0.330	222,000
2022-06-22	0.370	0.370	0.370	0.370	0.330	0
2022-06-21	0.370	0.370	0.370	0.370	0.330	51,000
2022-06-20	0.375	0.375	0.370	0.370	0.330	615,000
2022-06-17	0.340	0.350	0.340	0.340	0.304	94,000
2022-06-16	0.345	0.350	0.340	0.340	0.304	48,000
2022-06-15	0.345	0.345	0.345	0.345	0.308	2,000
2022-06-14	0.350	0.360	0.340	0.345	0.308	582,000
2022-06-13	0.360	0.365	0.350	0.350	0.312	326,000
2022-06-10	0.360	0.365	0.360	0.360	0.321	1,940,000
2022-06-09	0.355	0.365	0.355	0.360	0.321	1,345,000
2022-06-08	0.355	0.385	0.355	0.370	0.330	880,000
2022-06-07	0.355	0.385	0.355	0.385	0.344	122,000
2022-06-06	0.360	0.380	0.360	0.375	0.335	55,000
2022-06-02	0.380	0.380	0.340	0.350	0.312	2,484,000

← NewerPage 18 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.