Cosmo Lady(China)Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.470	0.470	0.455	0.465	0.444	708,000
2026-04-29	0.475	0.480	0.445	0.475	0.454	3,977,000
2026-04-28	0.475	0.480	0.450	0.470	0.449	2,662,000
2026-04-27	0.480	0.485	0.460	0.485	0.463	4,771,000
2026-04-24	0.470	0.490	0.460	0.480	0.459	4,190,000
2026-04-23	0.470	0.500	0.445	0.470	0.449	15,113,000
2026-04-22	0.435	0.470	0.435	0.465	0.444	10,831,000
2026-04-21	0.415	0.440	0.415	0.435	0.416	11,196,000
2026-04-20	0.410	0.415	0.405	0.410	0.392	2,358,000
2026-04-17	0.390	0.415	0.390	0.410	0.392	16,279,000
2026-04-16	0.375	0.390	0.375	0.390	0.373	9,685,000
2026-04-15	0.370	0.375	0.360	0.370	0.354	1,884,000
2026-04-14	0.365	0.370	0.355	0.370	0.354	1,893,000
2026-04-13	0.360	0.370	0.355	0.370	0.354	4,204,000
2026-04-10	0.355	0.360	0.355	0.360	0.344	2,865,000
2026-04-09	0.350	0.355	0.350	0.355	0.339	1,371,000
2026-04-08	0.340	0.360	0.335	0.355	0.339	4,988,000
2026-04-02	0.335	0.340	0.320	0.340	0.325	23,886,000
2026-04-01	0.335	0.335	0.320	0.335	0.320	3,386,000
2026-03-31	0.320	0.335	0.310	0.335	0.320	1,789,000
2026-03-30	0.325	0.335	0.320	0.335	0.320	726,000
2026-03-27	0.350	0.350	0.335	0.345	0.330	2,554,000
2026-03-26	0.340	0.350	0.325	0.350	0.334	1,677,000
2026-03-25	0.340	0.340	0.330	0.340	0.325	714,000
2026-03-24	0.315	0.340	0.315	0.340	0.325	2,114,000
2026-03-23	0.320	0.320	0.300	0.315	0.301	2,133,000
2026-03-20	0.330	0.330	0.320	0.320	0.306	247,000
2026-03-19	0.330	0.330	0.325	0.325	0.311	393,000
2026-03-18	0.310	0.330	0.310	0.330	0.315	286,000
2026-03-17	0.320	0.320	0.300	0.310	0.296	5,483,000
2026-03-16	0.320	0.335	0.315	0.335	0.320	130,000
2026-03-13	0.330	0.330	0.320	0.330	0.315	129,000
2026-03-12	0.330	0.330	0.330	0.330	0.315	21,000
2026-03-11	0.325	0.335	0.325	0.335	0.320	331,000
2026-03-10	0.335	0.335	0.325	0.335	0.320	573,000
2026-03-09	0.340	0.340	0.340	0.340	0.325	468,000
2026-03-06	0.345	0.350	0.345	0.350	0.334	53,000
2026-03-05	0.330	0.350	0.330	0.350	0.334	579,000
2026-03-04	0.330	0.350	0.320	0.325	0.311	1,303,000
2026-03-03	0.355	0.355	0.330	0.335	0.320	1,693,000
2026-03-02	0.355	0.355	0.355	0.355	0.339	0
2026-02-27	0.345	0.355	0.340	0.355	0.339	1,147,000
2026-02-26	0.340	0.350	0.340	0.350	0.334	1,476,000
2026-02-25	0.355	0.355	0.340	0.350	0.334	515,000
2026-02-24	0.345	0.360	0.345	0.355	0.339	1,082,000
2026-02-23	0.340	0.350	0.340	0.345	0.330	1,243,000
2026-02-20	0.355	0.360	0.350	0.355	0.339	459,000
2026-02-16	0.355	0.355	0.345	0.355	0.339	489,000
2026-02-13	0.345	0.355	0.345	0.355	0.339	591,000
2026-02-12	0.345	0.345	0.345	0.345	0.330	214,000
2026-02-11	0.350	0.355	0.350	0.355	0.339	1,021,000
2026-02-10	0.345	0.355	0.340	0.355	0.339	503,000
2026-02-09	0.345	0.365	0.345	0.355	0.339	1,154,000
2026-02-06	0.340	0.345	0.325	0.345	0.330	250,000
2026-02-05	0.335	0.335	0.330	0.330	0.315	68,000
2026-02-04	0.340	0.350	0.340	0.350	0.334	40,000
2026-02-03	0.345	0.350	0.335	0.340	0.325	767,000
2026-02-02	0.315	0.360	0.315	0.360	0.344	2,573,000
2026-01-30	0.325	0.330	0.320	0.330	0.315	694,000
2026-01-29	0.325	0.325	0.310	0.320	0.306	868,000

← NewerPage 3 of 5 · 246 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.