COSMOPOLITAN INTL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.010	0.012	0.009	0.010	0.100	104,000
2023-08-31	0.009	0.010	0.009	0.010	0.100	56,000
2023-08-30	0.010	0.010	0.010	0.010	0.100	136,000
2023-08-29	0.010	0.010	0.009	0.010	0.095	380,000
2023-08-28	0.009	0.010	0.009	0.009	0.094	120,000
2023-08-25	0.010	0.010	0.009	0.009	0.094	148,000
2023-08-24	0.009	0.010	0.009	0.010	0.095	74,000
2023-08-23	0.010	0.010	0.009	0.009	0.093	212,000
2023-08-22	0.010	0.011	0.010	0.010	0.096	252,000
2023-08-21	0.011	0.011	0.010	0.010	0.099	104,000
2023-08-18	0.009	0.010	0.009	0.010	0.100	20,000
2023-08-16	0.011	0.011	0.009	0.010	0.100	224,000
2023-08-15	0.010	0.010	0.010	0.010	0.100	745,200
2023-08-14	0.010	0.012	0.010	0.010	0.104	28,000
2023-08-11	0.011	0.011	0.010	0.010	0.104	1,188,000
2023-08-10	0.011	0.011	0.011	0.011	0.111	284,000
2023-08-09	0.012	0.014	0.012	0.012	0.120	1,084,000
2023-08-08	0.010	0.016	0.010	0.013	0.133	2,220,000
2023-08-07	0.011	0.011	0.010	0.010	0.101	4,060,000
2023-08-04	0.012	0.012	0.012	0.012	0.120	396,000
2023-08-03	0.012	0.012	0.012	0.012	0.120	56,000
2023-08-02	0.012	0.013	0.012	0.013	0.125	556,000
2023-08-01	0.012	0.012	0.012	0.012	0.122	8,000
2023-07-31	0.012	0.013	0.012	0.013	0.126	1,032,000
2023-07-28	0.013	0.013	0.012	0.012	0.123	232,000
2023-07-27	0.012	0.013	0.012	0.013	0.126	28,000
2023-07-26	0.013	0.013	0.012	0.013	0.130	2,652,000
2023-07-25	0.013	0.013	0.013	0.013	0.130	812,000
2023-07-21	0.013	0.013	0.012	0.013	0.127	2,064,000
2023-07-20	0.013	0.014	0.012	0.013	0.125	2,484,000
2023-07-19	0.013	0.013	0.013	0.013	0.130	64,000
2023-07-18	0.013	0.013	0.013	0.013	0.134	28,000
2023-07-14	0.013	0.014	0.013	0.014	0.135	12,000
2023-07-13	0.014	0.014	0.014	0.014	0.140	1,024,000
2023-07-12	0.014	0.015	0.013	0.014	0.137	1,328,000
2023-07-11	0.014	0.014	0.014	0.014	0.138	202,000
2023-07-05	0.014	0.014	0.014	0.014	0.138	8,000
2023-07-04	0.014	0.014	0.014	0.014	0.140	460,000
2023-07-03	0.014	0.016	0.014	0.014	0.139	2,272,000
2023-06-30	0.014	0.014	0.014	0.014	0.137	16,000
2023-06-29	0.014	0.014	0.014	0.014	0.140	1,220,000
2023-06-28	0.014	0.014	0.014	0.014	0.140	604,000
2023-06-27	0.014	0.014	0.014	0.014	0.140	7,112,000
2023-06-26	0.014	0.014	0.014	0.014	0.140	3,184,000
2023-06-23	0.014	0.014	0.014	0.014	0.138	688,000
2023-06-20	0.014	0.015	0.014	0.015	0.145	12,000
2023-06-19	0.014	0.014	0.014	0.014	0.141	276,000
2023-06-16	0.015	0.015	0.014	0.015	0.148	12,000
2023-06-15	0.015	0.015	0.014	0.015	0.145	48,000
2023-06-12	0.015	0.015	0.014	0.015	0.147	480,000
2023-06-09	0.015	0.015	0.015	0.015	0.147	124,000
2023-06-08	0.015	0.015	0.015	0.015	0.149	836,000
2023-06-06	0.016	0.016	0.015	0.016	0.155	36,000
2023-06-05	0.016	0.016	0.015	0.016	0.157	332,000
2023-06-02	0.015	0.015	0.015	0.015	0.151	532,000
2023-05-31	0.015	0.015	0.014	0.015	0.150	104,000
2023-05-30	0.015	0.015	0.015	0.015	0.146	436,000
2023-05-29	0.015	0.015	0.015	0.015	0.152	1,076,000
2023-05-25	0.015	0.015	0.015	0.015	0.152	736,000
2023-05-24	0.015	0.015	0.015	0.015	0.154	1,444,000

← NewerPage 13 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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