Cosmo Lady(China)Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.310	0.310	0.290	0.300	0.300	983,000
2026-07-28	0.305	0.310	0.305	0.310	0.310	128,000
2026-07-27	0.305	0.305	0.305	0.305	0.305	64,000
2026-07-24	0.310	0.315	0.305	0.315	0.315	112,000
2026-07-23	0.320	0.320	0.305	0.315	0.315	987,000
2026-07-22	0.320	0.320	0.315	0.320	0.320	59,000
2026-07-21	0.320	0.320	0.320	0.320	0.320	0
2026-07-20	0.310	0.320	0.310	0.320	0.320	212,000
2026-07-17	0.315	0.315	0.310	0.315	0.315	208,000
2026-07-16	0.320	0.320	0.310	0.315	0.315	545,000
2026-07-15	0.315	0.320	0.310	0.320	0.320	529,000
2026-07-14	0.315	0.315	0.310	0.310	0.310	379,000
2026-07-13	0.320	0.320	0.315	0.315	0.315	80,000
2026-07-10	0.320	0.320	0.320	0.320	0.320	500,000
2026-07-09	0.320	0.320	0.320	0.320	0.320	500,000
2026-07-08	0.335	0.335	0.315	0.315	0.315	560,000
2026-07-07	0.325	0.335	0.315	0.330	0.330	192,000
2026-07-06	0.330	0.330	0.330	0.330	0.330	347,000
2026-07-03	0.325	0.330	0.310	0.330	0.330	1,398,000
2026-07-02	0.345	0.345	0.325	0.325	0.325	699,000
2026-06-30	0.340	0.340	0.330	0.330	0.330	217,000
2026-06-29	0.335	0.340	0.335	0.340	0.340	1,094,000
2026-06-26	0.335	0.350	0.330	0.345	0.345	1,534,000
2026-06-25	0.340	0.345	0.320	0.345	0.345	1,757,000
2026-06-24	0.330	0.340	0.330	0.335	0.335	602,000
2026-06-23	0.340	0.350	0.330	0.330	0.330	1,357,000
2026-06-22	0.345	0.345	0.335	0.340	0.340	1,363,000
2026-06-18	0.345	0.350	0.345	0.350	0.350	700,000
2026-06-17	0.350	0.350	0.350	0.350	0.350	11,000
2026-06-16	0.370	0.370	0.345	0.360	0.360	815,000
2026-06-15	0.360	0.360	0.340	0.360	0.360	1,326,000
2026-06-12	0.360	0.370	0.350	0.350	0.350	1,148,000
2026-06-11	0.360	0.360	0.330	0.350	0.350	970,000
2026-06-10	0.350	0.355	0.350	0.355	0.355	635,000
2026-06-09	0.360	0.360	0.350	0.360	0.360	214,000
2026-06-08	0.350	0.360	0.345	0.350	0.350	1,891,000
2026-06-05	0.370	0.375	0.355	0.365	0.365	1,804,000
2026-06-04	0.350	0.375	0.350	0.370	0.370	2,648,000
2026-06-03	0.360	0.365	0.350	0.365	0.365	1,252,000
2026-06-02	0.360	0.360	0.335	0.360	0.360	919,000
2026-06-01	0.360	0.365	0.345	0.360	0.344	1,358,000
2026-05-29	0.360	0.365	0.350	0.365	0.349	1,143,000
2026-05-28	0.340	0.365	0.335	0.360	0.344	2,139,000
2026-05-27	0.355	0.355	0.335	0.340	0.325	2,408,000
2026-05-26	0.395	0.395	0.320	0.360	0.344	20,346,000
2026-05-22	0.405	0.405	0.390	0.400	0.382	1,028,662
2026-05-21	0.415	0.435	0.400	0.415	0.397	1,647,000
2026-05-20	0.415	0.415	0.405	0.415	0.397	364,000
2026-05-19	0.405	0.420	0.400	0.415	0.397	526,000
2026-05-18	0.435	0.435	0.390	0.395	0.377	2,996,000
2026-05-15	0.450	0.450	0.415	0.440	0.420	2,450,000
2026-05-14	0.445	0.450	0.435	0.450	0.430	1,006,000
2026-05-13	0.445	0.450	0.435	0.450	0.430	909,000
2026-05-12	0.450	0.450	0.445	0.450	0.430	214,000
2026-05-11	0.450	0.455	0.430	0.450	0.430	3,266,000
2026-05-08	0.455	0.460	0.440	0.460	0.440	1,071,000
2026-05-07	0.445	0.460	0.430	0.445	0.425	3,380,000
2026-05-06	0.465	0.465	0.445	0.445	0.425	2,327,000
2026-05-05	0.475	0.475	0.455	0.465	0.444	462,000
2026-05-04	0.465	0.470	0.460	0.465	0.444	822,000

← NewerPage 2 of 3 · 126 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.