COSMOPOLITAN INTL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.016	0.016	0.016	0.016	0.161	1,604,000
2023-02-07	0.017	0.017	0.016	0.016	0.163	64,000
2023-02-06	0.016	0.016	0.015	0.015	0.152	72,000
2023-02-03	0.016	0.017	0.016	0.016	0.164	516,000
2023-02-02	0.016	0.016	0.015	0.016	0.158	468,000
2023-02-01	0.016	0.016	0.015	0.015	0.154	664,000
2023-01-31	0.017	0.017	0.014	0.016	0.160	2,248,000
2023-01-30	0.016	0.016	0.016	0.016	0.159	1,888,000
2023-01-27	0.016	0.016	0.016	0.016	0.164	584,000
2023-01-26	0.016	0.016	0.016	0.016	0.157	88,000
2023-01-20	0.016	0.017	0.016	0.016	0.160	176,000
2023-01-19	0.016	0.017	0.016	0.017	0.165	44,000
2023-01-18	0.016	0.016	0.016	0.016	0.160	476,000
2023-01-17	0.016	0.016	0.016	0.016	0.158	156,000
2023-01-16	0.016	0.016	0.016	0.016	0.162	32,000
2023-01-13	0.016	0.016	0.016	0.016	0.160	408,000
2023-01-12	0.016	0.016	0.016	0.016	0.164	1,332,000
2023-01-11	0.016	0.016	0.016	0.016	0.163	608,000
2023-01-10	0.016	0.016	0.016	0.016	0.159	864,000
2023-01-09	0.016	0.016	0.016	0.016	0.164	64,000
2023-01-06	0.016	0.017	0.016	0.016	0.164	696,000
2023-01-05	0.017	0.018	0.016	0.016	0.160	3,252,036
2023-01-04	0.017	0.017	0.016	0.017	0.171	1,820,000
2023-01-03	0.015	0.017	0.015	0.017	0.170	1,116,000
2022-12-30	0.016	0.016	0.016	0.016	0.162	16,000
2022-12-29	0.016	0.016	0.016	0.016	0.161	180,000
2022-12-23	0.017	0.018	0.016	0.017	0.169	488,000
2022-12-21	0.016	0.017	0.016	0.017	0.166	80,000
2022-12-20	0.018	0.018	0.016	0.016	0.161	436,000
2022-12-19	0.016	0.018	0.016	0.018	0.177	80,000
2022-12-16	0.018	0.018	0.016	0.018	0.176	328,000
2022-12-15	0.016	0.017	0.016	0.017	0.173	488,000
2022-12-14	0.017	0.017	0.015	0.017	0.165	480,000
2022-12-13	0.016	0.016	0.016	0.016	0.157	424,000
2022-12-12	0.016	0.017	0.016	0.017	0.168	24,000
2022-12-09	0.016	0.016	0.016	0.016	0.158	1,968,000
2022-12-08	0.016	0.017	0.016	0.016	0.158	1,208,000
2022-12-07	0.016	0.017	0.016	0.016	0.162	892,000
2022-12-06	0.017	0.017	0.016	0.017	0.165	936,000
2022-12-05	0.018	0.018	0.017	0.017	0.168	2,004,000
2022-12-02	0.017	0.018	0.017	0.018	0.178	244,000
2022-12-01	0.017	0.018	0.017	0.018	0.179	1,180,000
2022-11-30	0.017	0.018	0.017	0.018	0.175	28,000
2022-11-28	0.017	0.018	0.017	0.018	0.177	68,000
2022-11-25	0.018	0.018	0.017	0.017	0.167	68,000
2022-11-24	0.017	0.017	0.016	0.017	0.170	628,000
2022-11-22	0.017	0.018	0.015	0.018	0.176	6,932,000
2022-11-21	0.017	0.018	0.017	0.018	0.175	200,000
2022-11-18	0.017	0.018	0.017	0.017	0.168	7,452,000
2022-11-17	0.017	0.018	0.017	0.018	0.175	284,000
2022-11-16	0.017	0.018	0.017	0.018	0.177	3,144,000
2022-11-15	0.018	0.019	0.018	0.018	0.182	2,416,000
2022-11-14	0.018	0.018	0.018	0.018	0.184	320,000
2022-11-11	0.018	0.018	0.018	0.018	0.182	144,000
2022-11-10	0.017	0.018	0.017	0.018	0.175	196,000
2022-11-09	0.017	0.018	0.017	0.018	0.179	36,000
2022-11-08	0.018	0.018	0.017	0.018	0.179	28,000
2022-11-07	0.018	0.018	0.018	0.018	0.175	744,000
2022-11-04	0.017	0.018	0.017	0.018	0.178	468,000
2022-11-03	0.018	0.019	0.017	0.018	0.183	5,484,000

← NewerPage 15 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.