Cosmo Lady(China)Holdings Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.700	0.710	0.670	0.690	0.616	994,000
2021-12-01	0.750	0.750	0.680	0.710	0.634	880,000
2021-11-30	0.710	0.750	0.680	0.750	0.669	1,381,000
2021-11-29	0.680	0.710	0.670	0.710	0.634	257,000
2021-11-26	0.700	0.700	0.670	0.700	0.625	1,100,000
2021-11-25	0.690	0.750	0.680	0.750	0.669	488,000
2021-11-24	0.700	0.720	0.660	0.710	0.634	461,000
2021-11-23	0.690	0.710	0.660	0.700	0.625	581,000
2021-11-22	0.750	0.750	0.680	0.700	0.625	653,000
2021-11-19	0.760	0.790	0.720	0.740	0.661	670,000
2021-11-18	0.790	0.790	0.750	0.770	0.687	428,000
2021-11-17	0.750	0.800	0.720	0.800	0.714	1,282,000
2021-11-16	0.850	0.860	0.710	0.750	0.669	2,833,000
2021-11-15	0.750	0.890	0.670	0.850	0.759	5,939,000
2021-11-12	0.560	0.780	0.560	0.720	0.643	8,850,000
2021-11-11	0.500	0.570	0.500	0.550	0.491	2,270,000
2021-11-10	0.500	0.500	0.495	0.495	0.442	82,000
2021-11-09	0.500	0.530	0.495	0.500	0.446	267,000
2021-11-08	0.495	0.500	0.495	0.495	0.442	546,000
2021-11-05	0.510	0.510	0.490	0.490	0.437	589,000
2021-11-04	0.495	0.520	0.485	0.510	0.455	771,000
2021-11-03	0.550	0.550	0.485	0.495	0.442	5,812,000
2021-11-02	0.550	0.600	0.520	0.550	0.491	1,321,000
2021-11-01	0.560	0.570	0.550	0.550	0.491	1,349,000
2021-10-29	0.560	0.570	0.550	0.560	0.500	817,000
2021-10-28	0.570	0.640	0.550	0.580	0.518	3,221,000
2021-10-27	0.570	0.580	0.560	0.570	0.509	926,000
2021-10-26	0.580	0.600	0.580	0.580	0.518	269,000
2021-10-25	0.610	0.610	0.580	0.580	0.518	2,134,000
2021-10-22	0.600	0.620	0.600	0.600	0.536	1,402,000
2021-10-21	0.610	0.660	0.600	0.600	0.536	4,087,000
2021-10-20	0.620	0.710	0.610	0.610	0.545	1,471,000
2021-10-19	0.620	0.630	0.600	0.610	0.545	458,000
2021-10-18	0.610	0.660	0.600	0.620	0.553	1,209,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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