Cosmo Lady(China)Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.365	0.365	0.355	0.355	0.339	550,000
2025-10-30	0.375	0.375	0.360	0.365	0.349	1,098,000
2025-10-28	0.360	0.370	0.360	0.365	0.349	2,276,000
2025-10-27	0.360	0.360	0.350	0.360	0.344	1,977,000
2025-10-24	0.355	0.360	0.350	0.355	0.339	1,922,000
2025-10-23	0.360	0.360	0.350	0.350	0.334	1,650,000
2025-10-22	0.345	0.365	0.345	0.360	0.344	6,689,000
2025-10-21	0.320	0.350	0.315	0.345	0.330	8,441,000
2025-10-20	0.305	0.320	0.305	0.320	0.306	809,000
2025-10-17	0.305	0.310	0.300	0.305	0.291	1,653,000
2025-10-16	0.305	0.315	0.300	0.305	0.291	3,059,000
2025-10-15	0.310	0.310	0.305	0.305	0.291	1,048,000
2025-10-14	0.315	0.325	0.305	0.305	0.291	3,229,000
2025-10-13	0.305	0.320	0.305	0.305	0.291	2,278,000
2025-10-10	0.305	0.325	0.305	0.325	0.311	2,532,000
2025-10-09	0.300	0.315	0.295	0.315	0.301	2,926,000
2025-10-08	0.305	0.320	0.305	0.305	0.291	1,799,000
2025-10-06	0.315	0.315	0.310	0.315	0.301	1,130,000
2025-10-03	0.320	0.325	0.315	0.315	0.301	618,000
2025-10-02	0.330	0.340	0.320	0.325	0.311	1,763,000
2025-09-30	0.325	0.340	0.320	0.340	0.325	2,679,000
2025-09-29	0.320	0.330	0.315	0.330	0.315	2,149,000
2025-09-26	0.310	0.320	0.310	0.315	0.301	1,642,000
2025-09-25	0.340	0.340	0.310	0.310	0.296	4,238,000
2025-09-24	0.330	0.330	0.320	0.320	0.306	2,501,000
2025-09-23	0.340	0.340	0.330	0.330	0.315	2,220,000
2025-09-22	0.350	0.350	0.335	0.340	0.325	2,609,000
2025-09-19	0.335	0.350	0.330	0.350	0.334	2,008,000
2025-09-18	0.360	0.360	0.330	0.335	0.320	7,423,000
2025-09-17	0.345	0.350	0.340	0.350	0.334	1,568,000
2025-09-16	0.350	0.360	0.345	0.345	0.330	707,000
2025-09-15	0.350	0.360	0.350	0.355	0.339	2,327,000
2025-09-12	0.360	0.365	0.355	0.360	0.344	4,237,000
2025-09-11	0.340	0.370	0.335	0.355	0.339	5,893,000
2025-09-10	0.330	0.335	0.315	0.330	0.315	4,618,000
2025-09-09	0.345	0.355	0.330	0.330	0.315	2,411,000
2025-09-08	0.340	0.350	0.340	0.340	0.325	1,945,000
2025-09-05	0.340	0.355	0.340	0.340	0.325	3,965,000
2025-09-04	0.365	0.365	0.340	0.350	0.334	4,442,000
2025-09-03	0.365	0.375	0.355	0.360	0.344	1,570,000
2025-09-02	0.375	0.375	0.355	0.365	0.349	1,572,400
2025-09-01	0.360	0.375	0.355	0.370	0.354	4,028,000
2025-08-29	0.375	0.380	0.345	0.350	0.334	15,948,000
2025-08-28	0.385	0.400	0.365	0.380	0.363	5,600,000
2025-08-27	0.410	0.425	0.380	0.390	0.373	8,581,000
2025-08-26	0.370	0.445	0.370	0.410	0.392	41,185,000
2025-08-25	0.370	0.390	0.360	0.370	0.354	9,539,000
2025-08-22	0.355	0.375	0.355	0.370	0.354	2,938,000
2025-08-21	0.375	0.375	0.355	0.360	0.344	709,000
2025-08-20	0.370	0.375	0.340	0.370	0.354	6,971,000
2025-08-19	0.365	0.370	0.355	0.370	0.354	5,117,000
2025-08-18	0.370	0.380	0.360	0.365	0.349	6,081,000
2025-08-15	0.385	0.385	0.370	0.380	0.363	3,059,000
2025-08-14	0.390	0.390	0.375	0.385	0.368	2,014,000
2025-08-13	0.390	0.395	0.375	0.385	0.368	3,549,875
2025-08-12	0.395	0.395	0.375	0.390	0.373	3,381,000
2025-08-11	0.400	0.400	0.380	0.395	0.377	5,982,000
2025-08-08	0.390	0.405	0.385	0.395	0.377	6,801,000
2025-08-07	0.390	0.395	0.380	0.380	0.363	3,460,000
2025-08-06	0.390	0.400	0.385	0.390	0.373	5,751,000

← NewerPage 5 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.