Cosmo Lady(China)Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.315	0.340	0.315	0.325	0.311	173,000
2026-01-27	0.355	0.355	0.300	0.335	0.320	4,371,000
2026-01-26	0.350	0.355	0.345	0.355	0.339	789,000
2026-01-23	0.365	0.365	0.350	0.365	0.349	1,624,000
2026-01-22	0.355	0.380	0.340	0.360	0.344	5,278,000
2026-01-21	0.345	0.360	0.335	0.350	0.334	2,391,000
2026-01-20	0.335	0.345	0.335	0.340	0.325	1,164,000
2026-01-19	0.325	0.360	0.325	0.350	0.334	1,666,000
2026-01-16	0.360	0.360	0.335	0.340	0.325	313,000
2026-01-15	0.350	0.355	0.345	0.355	0.339	136,000
2026-01-14	0.355	0.360	0.345	0.350	0.334	663,000
2026-01-13	0.330	0.355	0.315	0.355	0.339	4,015,000
2026-01-12	0.355	0.360	0.330	0.330	0.315	1,051,000
2026-01-09	0.365	0.370	0.355	0.365	0.349	1,074,000
2026-01-08	0.360	0.365	0.360	0.365	0.349	2,162,000
2026-01-07	0.350	0.360	0.340	0.360	0.344	2,150,000
2026-01-06	0.345	0.350	0.340	0.350	0.334	2,997,000
2026-01-05	0.325	0.345	0.320	0.345	0.330	1,501,000
2026-01-02	0.320	0.340	0.320	0.325	0.311	2,751,000
2025-12-31	0.330	0.335	0.320	0.320	0.306	1,392,000
2025-12-30	0.310	0.340	0.305	0.310	0.296	4,876,000
2025-12-29	0.260	0.385	0.260	0.310	0.296	23,767,000
2025-12-24	0.265	0.270	0.260	0.260	0.248	1,250,421
2025-12-23	0.275	0.285	0.265	0.265	0.253	3,694,000
2025-12-22	0.285	0.290	0.270	0.290	0.277	2,353,000
2025-12-19	0.290	0.315	0.265	0.285	0.272	8,358,000
2025-12-18	0.305	0.310	0.260	0.300	0.287	2,928,000
2025-12-17	0.305	0.310	0.300	0.300	0.287	869,000
2025-12-16	0.310	0.315	0.305	0.305	0.291	187,000
2025-12-15	0.305	0.310	0.305	0.310	0.296	613,000
2025-12-12	0.305	0.320	0.305	0.305	0.291	239,000
2025-12-11	0.325	0.325	0.305	0.305	0.291	486,000
2025-12-10	0.305	0.315	0.305	0.315	0.301	168,000
2025-12-09	0.320	0.320	0.305	0.310	0.296	737,000
2025-12-08	0.310	0.315	0.305	0.315	0.301	450,000
2025-12-05	0.320	0.320	0.310	0.310	0.296	210,000
2025-12-04	0.325	0.325	0.310	0.315	0.301	321,000
2025-12-03	0.325	0.325	0.310	0.310	0.296	132,000
2025-12-02	0.320	0.325	0.310	0.325	0.311	296,000
2025-12-01	0.310	0.330	0.305	0.330	0.315	660,000
2025-11-28	0.315	0.320	0.315	0.315	0.301	180,000
2025-11-27	0.320	0.325	0.310	0.315	0.301	353,000
2025-11-26	0.315	0.330	0.310	0.320	0.306	1,025,000
2025-11-25	0.310	0.310	0.310	0.310	0.296	148,000
2025-11-24	0.310	0.310	0.305	0.310	0.296	793,000
2025-11-21	0.315	0.320	0.310	0.310	0.296	504,000
2025-11-20	0.325	0.325	0.320	0.325	0.311	165,000
2025-11-19	0.315	0.330	0.315	0.330	0.315	425,000
2025-11-18	0.325	0.340	0.320	0.320	0.306	823,000
2025-11-17	0.345	0.350	0.325	0.325	0.311	11,997,000
2025-11-14	0.335	0.350	0.320	0.345	0.330	2,077,000
2025-11-13	0.345	0.345	0.330	0.335	0.320	1,927,000
2025-11-12	0.350	0.350	0.345	0.345	0.330	432,000
2025-11-11	0.350	0.350	0.350	0.350	0.334	0
2025-11-10	0.360	0.365	0.350	0.350	0.334	291,000
2025-11-07	0.355	0.360	0.350	0.360	0.344	162,000
2025-11-06	0.355	0.355	0.345	0.355	0.339	1,563,000
2025-11-05	0.345	0.355	0.335	0.350	0.334	734,000
2025-11-04	0.360	0.360	0.340	0.350	0.334	483,000
2025-11-03	0.345	0.360	0.345	0.350	0.334	1,250,000

← NewerPage 4 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.