COSMOPOLITAN INTL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.018	0.018	0.018	0.018	0.177	696,000
2022-11-01	0.020	0.020	0.017	0.018	0.179	276,000
2022-10-31	0.019	0.019	0.018	0.018	0.178	252,000
2022-10-28	0.020	0.020	0.017	0.018	0.183	2,288,000
2022-10-27	0.020	0.020	0.018	0.019	0.185	1,172,000
2022-10-26	0.020	0.020	0.018	0.018	0.183	1,960,000
2022-10-25	0.020	0.020	0.020	0.020	0.195	4,000
2022-10-24	0.022	0.022	0.018	0.019	0.189	6,752,000
2022-10-21	0.021	0.021	0.019	0.020	0.197	104,000
2022-10-20	0.022	0.022	0.020	0.020	0.200	20,000
2022-10-19	0.020	0.021	0.020	0.020	0.200	3,252,000
2022-10-18	0.019	0.020	0.019	0.020	0.198	2,092,000
2022-10-17	0.020	0.020	0.019	0.019	0.194	416,000
2022-10-14	0.019	0.019	0.018	0.019	0.191	716,000
2022-10-13	0.020	0.020	0.019	0.020	0.198	832,000
2022-10-12	0.018	0.022	0.017	0.020	0.198	7,284,000
2022-10-11	0.017	0.019	0.016	0.019	0.190	2,940,000
2022-10-10	0.016	0.017	0.016	0.016	0.157	8,640,000
2022-10-07	0.016	0.016	0.015	0.016	0.160	112,000
2022-10-06	0.016	0.016	0.015	0.015	0.152	890,000
2022-10-05	0.015	0.015	0.015	0.015	0.149	658,000
2022-09-30	0.017	0.017	0.015	0.015	0.151	1,618,000
2022-09-29	0.018	0.018	0.015	0.015	0.151	1,654,000
2022-09-28	0.018	0.018	0.016	0.016	0.158	3,406,000
2022-09-27	0.019	0.019	0.016	0.016	0.159	4,328,000
2022-09-26	0.021	0.021	0.019	0.019	0.194	934,000
2022-09-23	0.019	0.021	0.019	0.020	0.196	2,679,200
2022-09-22	0.021	0.021	0.019	0.021	0.208	128,000
2022-09-21	0.022	0.022	0.020	0.022	0.215	724,000
2022-09-20	0.023	0.023	0.019	0.021	0.213	2,548,000
2022-09-19	0.022	0.022	0.021	0.021	0.213	108,000
2022-09-16	0.022	0.023	0.022	0.023	0.228	1,000,000
2022-09-15	0.022	0.023	0.022	0.023	0.225	1,568,000
2022-09-14	0.024	0.024	0.024	0.024	0.236	384,000
2022-09-13	0.024	0.024	0.022	0.023	0.233	476,000
2022-09-09	0.024	0.024	0.024	0.024	0.240	680,000
2022-09-08	0.023	0.024	0.023	0.024	0.236	1,064,000
2022-09-07	0.023	0.023	0.022	0.023	0.232	648,000
2022-09-06	0.021	0.023	0.021	0.023	0.225	1,224,000
2022-09-05	0.023	0.023	0.022	0.022	0.220	832,000
2022-09-02	0.023	0.023	0.022	0.023	0.225	3,896,000
2022-09-01	0.023	0.024	0.023	0.023	0.231	3,632,000
2022-08-31	0.025	0.025	0.024	0.024	0.240	564,000
2022-08-30	0.025	0.026	0.024	0.025	0.250	2,336,000
2022-08-29	0.025	0.026	0.025	0.026	0.255	296,000
2022-08-26	0.025	0.025	0.025	0.025	0.245	672,000
2022-08-25	0.025	0.025	0.024	0.024	0.244	888,000
2022-08-24	0.027	0.027	0.024	0.024	0.241	8,448,000
2022-08-23	0.026	0.027	0.025	0.027	0.265	10,452,000
2022-08-22	0.026	0.027	0.025	0.027	0.265	2,944,000
2022-08-19	0.026	0.027	0.025	0.026	0.255	4,332,000
2022-08-18	0.026	0.027	0.024	0.025	0.250	10,554,000
2022-08-17	0.026	0.027	0.025	0.025	0.250	7,848,000
2022-08-16	0.026	0.026	0.025	0.026	0.255	1,056,000
2022-08-15	0.025	0.027	0.025	0.026	0.260	2,940,000
2022-08-12	0.025	0.025	0.025	0.025	0.245	144,000
2022-08-11	0.025	0.025	0.025	0.025	0.245	256,000
2022-08-10	0.026	0.026	0.024	0.025	0.247	700,000
2022-08-09	0.025	0.026	0.025	0.025	0.245	2,222,000
2022-08-08	0.027	0.027	0.024	0.024	0.242	1,372,000

← NewerPage 16 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.