COSMOPOLITAN INTL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.024	0.025	0.024	0.024	0.242	592,000
2022-08-04	0.025	0.025	0.024	0.024	0.244	636,000
2022-08-03	0.025	0.025	0.024	0.025	0.245	440,000
2022-08-02	0.025	0.025	0.025	0.025	0.245	316,000
2022-08-01	0.026	0.026	0.025	0.025	0.250	2,720,000
2022-07-29	0.025	0.026	0.025	0.026	0.255	264,000
2022-07-28	0.026	0.026	0.026	0.026	0.255	188,000
2022-07-27	0.025	0.026	0.025	0.026	0.255	408,000
2022-07-26	0.025	0.027	0.025	0.026	0.255	1,244,000
2022-07-25	0.026	0.027	0.026	0.026	0.260	552,000
2022-07-22	0.027	0.027	0.025	0.026	0.260	4,640,000
2022-07-21	0.025	0.026	0.025	0.026	0.255	3,548,000
2022-07-20	0.025	0.026	0.024	0.026	0.255	4,660,000
2022-07-19	0.024	0.025	0.024	0.025	0.245	1,324,000
2022-07-18	0.024	0.024	0.024	0.024	0.236	1,396,000
2022-07-15	0.024	0.024	0.023	0.024	0.237	2,792,000
2022-07-14	0.024	0.025	0.024	0.024	0.241	4,888,000
2022-07-13	0.024	0.024	0.024	0.024	0.243	16,000
2022-07-12	0.024	0.024	0.024	0.024	0.239	2,624,000
2022-07-11	0.025	0.025	0.024	0.024	0.243	1,056,000
2022-07-08	0.023	0.025	0.023	0.023	0.234	3,264,000
2022-07-07	0.024	0.024	0.023	0.024	0.240	5,064,000
2022-07-06	0.023	0.024	0.023	0.024	0.236	6,136,000
2022-07-05	0.023	0.023	0.021	0.023	0.233	3,604,000
2022-07-04	0.023	0.024	0.023	0.023	0.234	10,344,000
2022-06-30	0.024	0.024	0.023	0.024	0.238	520,000
2022-06-29	0.023	0.024	0.023	0.024	0.237	4,284,000
2022-06-28	0.023	0.024	0.023	0.024	0.236	4,548,000
2022-06-27	0.024	0.024	0.023	0.023	0.229	684,000
2022-06-24	0.023	0.023	0.023	0.023	0.233	1,564,000
2022-06-23	0.023	0.024	0.023	0.023	0.232	13,860,000
2022-06-22	0.024	0.024	0.023	0.024	0.236	1,080,000
2022-06-21	0.023	0.024	0.023	0.024	0.239	2,760,000
2022-06-20	0.023	0.024	0.022	0.022	0.224	1,928,000
2022-06-17	0.023	0.024	0.023	0.023	0.229	1,108,000
2022-06-16	0.023	0.024	0.023	0.023	0.225	2,072,000
2022-06-15	0.024	0.024	0.023	0.024	0.238	2,888,000
2022-06-14	0.025	0.025	0.023	0.023	0.234	2,500,000
2022-06-13	0.023	0.024	0.023	0.024	0.237	5,456,000
2022-06-10	0.024	0.025	0.023	0.023	0.232	4,100,000
2022-06-09	0.024	0.025	0.024	0.024	0.240	632,000
2022-06-08	0.025	0.025	0.024	0.024	0.242	2,072,000
2022-06-07	0.026	0.026	0.024	0.025	0.250	2,464,000
2022-06-06	0.024	0.026	0.024	0.024	0.241	3,072,000
2022-06-02	0.025	0.025	0.024	0.024	0.236	508,000
2022-06-01	0.024	0.025	0.024	0.024	0.235	1,128,000
2022-05-31	0.024	0.024	0.024	0.024	0.240	1,976,000
2022-05-30	0.024	0.025	0.024	0.025	0.245	348,000
2022-05-27	0.024	0.027	0.024	0.024	0.244	1,132,000
2022-05-26	0.026	0.026	0.024	0.024	0.242	192,000
2022-05-25	0.025	0.025	0.024	0.025	0.245	1,180,000
2022-05-24	0.026	0.026	0.025	0.025	0.247	1,608,000
2022-05-23	0.026	0.026	0.026	0.026	0.260	456,000
2022-05-20	0.025	0.026	0.025	0.026	0.255	856,000
2022-05-19	0.024	0.026	0.024	0.026	0.255	2,032,000
2022-05-18	0.025	0.025	0.023	0.024	0.242	2,796,000
2022-05-17	0.023	0.025	0.023	0.024	0.239	1,148,000
2022-05-16	0.023	0.024	0.022	0.023	0.228	2,584,000
2022-05-13	0.023	0.023	0.022	0.022	0.224	584,000
2022-05-12	0.023	0.023	0.023	0.023	0.231	1,568,000

← NewerPage 17 of 20 · 1,154 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.