Cosmo Lady(China)Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.390	0.390	0.390	0.390	0.348	101,000
2022-05-31	0.400	0.400	0.390	0.390	0.348	37,000
2022-05-30	0.390	0.390	0.390	0.390	0.348	101,000
2022-05-27	0.385	0.400	0.360	0.390	0.348	449,805
2022-05-26	0.400	0.400	0.395	0.395	0.353	9,000
2022-05-25	0.410	0.420	0.380	0.380	0.339	2,480,000
2022-05-24	0.395	0.425	0.395	0.410	0.366	1,145,000
2022-05-23	0.375	0.385	0.375	0.385	0.344	118,000
2022-05-20	0.350	0.375	0.350	0.360	0.321	13,000
2022-05-19	0.345	0.350	0.345	0.350	0.312	121,195
2022-05-18	0.350	0.355	0.350	0.350	0.312	824,411
2022-05-17	0.330	0.355	0.330	0.350	0.312	534,000
2022-05-16	0.355	0.355	0.330	0.350	0.312	1,060,000
2022-05-13	0.350	0.355	0.345	0.355	0.317	131,000
2022-05-12	0.355	0.375	0.330	0.350	0.312	692,000
2022-05-11	0.365	0.365	0.365	0.365	0.326	104,000
2022-05-10	0.360	0.380	0.355	0.355	0.317	245,000
2022-05-06	0.360	0.360	0.350	0.355	0.317	214,000
2022-05-05	0.370	0.375	0.360	0.360	0.321	735,000
2022-05-04	0.365	0.380	0.365	0.365	0.326	374,000
2022-05-03	0.355	0.365	0.340	0.365	0.326	477,000
2022-04-29	0.355	0.380	0.350	0.355	0.317	75,000
2022-04-28	0.355	0.355	0.340	0.340	0.304	332,000
2022-04-27	0.360	0.370	0.360	0.365	0.326	253,000
2022-04-26	0.360	0.370	0.360	0.365	0.326	39,000
2022-04-25	0.370	0.370	0.360	0.365	0.326	561,000
2022-04-22	0.380	0.390	0.360	0.365	0.326	1,000,000
2022-04-21	0.380	0.385	0.380	0.385	0.344	133,000
2022-04-20	0.375	0.390	0.375	0.380	0.339	132,000
2022-04-19	0.380	0.390	0.370	0.370	0.330	377,000
2022-04-14	0.400	0.400	0.375	0.375	0.335	244,000
2022-04-13	0.390	0.390	0.375	0.380	0.339	565,000
2022-04-12	0.415	0.415	0.380	0.385	0.344	1,009,000
2022-04-11	0.390	0.415	0.380	0.390	0.348	1,211,000
2022-04-08	0.420	0.440	0.395	0.420	0.375	1,549,000
2022-04-07	0.405	0.425	0.405	0.420	0.375	56,000
2022-04-06	0.410	0.450	0.405	0.405	0.362	308,000
2022-04-04	0.420	0.420	0.420	0.420	0.375	0
2022-04-01	0.410	0.440	0.410	0.415	0.370	112,000
2022-03-31	0.415	0.415	0.410	0.410	0.366	61,000
2022-03-30	0.425	0.430	0.425	0.430	0.384	169,000
2022-03-29	0.425	0.430	0.425	0.425	0.379	80,000
2022-03-28	0.425	0.425	0.425	0.425	0.379	4,000
2022-03-25	0.425	0.425	0.425	0.425	0.379	44,000
2022-03-24	0.460	0.460	0.435	0.450	0.402	152,000
2022-03-23	0.460	0.460	0.410	0.460	0.411	1,481,000
2022-03-22	0.460	0.460	0.425	0.425	0.379	2,000
2022-03-21	0.415	0.460	0.415	0.460	0.411	196,000
2022-03-18	0.405	0.435	0.405	0.435	0.388	37,000
2022-03-17	0.405	0.435	0.385	0.435	0.388	263,000
2022-03-16	0.365	0.405	0.365	0.400	0.357	151,000
2022-03-15	0.380	0.390	0.360	0.360	0.321	845,000
2022-03-14	0.390	0.410	0.375	0.390	0.348	352,000
2022-03-11	0.420	0.420	0.385	0.415	0.370	1,327,000
2022-03-10	0.440	0.460	0.440	0.460	0.411	4,000
2022-03-09	0.440	0.440	0.430	0.435	0.388	84,000
2022-03-08	0.440	0.440	0.430	0.430	0.384	175,000
2022-03-07	0.430	0.445	0.410	0.440	0.393	226,000
2022-03-04	0.445	0.450	0.445	0.450	0.402	10,000
2022-03-03	0.445	0.490	0.425	0.450	0.402	168,000

← NewerPage 19 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.