COSMOPOLITAN INTL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.015	0.015	0.015	0.015	0.154	868,000
2023-05-22	0.015	0.015	0.015	0.015	0.150	1,048,000
2023-05-19	0.016	0.016	0.015	0.016	0.158	3,356,000
2023-05-18	0.015	0.016	0.015	0.015	0.154	88,000
2023-05-17	0.015	0.015	0.015	0.015	0.154	288,000
2023-05-16	0.015	0.016	0.015	0.016	0.155	820,000
2023-05-15	0.015	0.016	0.015	0.015	0.153	264,000
2023-05-12	0.015	0.016	0.015	0.016	0.159	656,000
2023-05-11	0.016	0.016	0.015	0.016	0.158	1,524,000
2023-05-10	0.016	0.016	0.015	0.016	0.157	4,964,000
2023-05-09	0.015	0.015	0.015	0.015	0.153	2,592,000
2023-05-08	0.015	0.015	0.015	0.015	0.151	2,080,000
2023-05-05	0.015	0.015	0.015	0.015	0.153	952,000
2023-05-04	0.015	0.015	0.015	0.015	0.153	1,372,000
2023-05-03	0.015	0.015	0.015	0.015	0.150	404,000
2023-05-02	0.016	0.016	0.015	0.015	0.150	120,000
2023-04-26	0.015	0.016	0.015	0.016	0.155	116,000
2023-04-25	0.015	0.016	0.015	0.015	0.150	988,000
2023-04-24	0.016	0.016	0.015	0.016	0.157	16,000
2023-04-19	0.015	0.016	0.015	0.016	0.158	2,240,000
2023-04-18	0.016	0.016	0.015	0.016	0.158	1,400,000
2023-04-17	0.015	0.016	0.015	0.016	0.155	1,052,000
2023-04-14	0.015	0.016	0.015	0.016	0.157	356,000
2023-04-13	0.015	0.016	0.015	0.015	0.151	84,000
2023-04-12	0.015	0.015	0.015	0.015	0.150	172,000
2023-04-11	0.015	0.016	0.015	0.015	0.145	1,264,000
2023-04-04	0.017	0.017	0.015	0.016	0.162	52,000
2023-04-03	0.016	0.017	0.015	0.016	0.163	608,000
2023-03-31	0.014	0.016	0.014	0.016	0.159	52,000
2023-03-30	0.015	0.015	0.014	0.015	0.151	28,000
2023-03-29	0.015	0.015	0.015	0.015	0.147	68,000
2023-03-28	0.014	0.016	0.014	0.015	0.153	72,000
2023-03-27	0.015	0.015	0.014	0.015	0.152	440,000
2023-03-24	0.016	0.016	0.016	0.016	0.157	4,000
2023-03-23	0.015	0.016	0.015	0.016	0.156	236,000
2023-03-22	0.016	0.016	0.015	0.016	0.160	32,000
2023-03-20	0.015	0.016	0.015	0.016	0.157	3,444,000
2023-03-17	0.015	0.015	0.013	0.015	0.149	128,000
2023-03-16	0.014	0.015	0.014	0.014	0.143	925,000
2023-03-15	0.014	0.015	0.014	0.015	0.147	32,000
2023-03-14	0.015	0.015	0.015	0.015	0.145	164,000
2023-03-13	0.015	0.015	0.014	0.015	0.149	1,552,000
2023-03-10	0.015	0.015	0.015	0.015	0.154	232,000
2023-03-09	0.015	0.016	0.015	0.016	0.155	16,000
2023-03-08	0.015	0.015	0.015	0.015	0.150	264,000
2023-03-07	0.015	0.015	0.015	0.015	0.150	44,000
2023-03-06	0.016	0.016	0.015	0.016	0.155	140,000
2023-03-03	0.016	0.016	0.015	0.015	0.149	2,032,000
2023-03-02	0.015	0.016	0.015	0.016	0.156	886,000
2023-03-01	0.015	0.016	0.015	0.015	0.150	948,000
2023-02-28	0.015	0.016	0.015	0.015	0.150	2,614,600
2023-02-27	0.015	0.016	0.015	0.015	0.150	840,000
2023-02-22	0.015	0.016	0.015	0.016	0.155	6,024,000
2023-02-21	0.016	0.016	0.015	0.015	0.153	1,220,000
2023-02-20	0.015	0.016	0.015	0.015	0.152	1,014,000
2023-02-17	0.015	0.015	0.015	0.015	0.153	340,000
2023-02-15	0.016	0.016	0.016	0.016	0.160	776,000
2023-02-14	0.016	0.016	0.016	0.016	0.160	16,000
2023-02-13	0.016	0.016	0.015	0.016	0.160	2,996,000
2023-02-10	0.016	0.016	0.016	0.016	0.160	60,000

← NewerPage 14 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.