COSMOPOLITAN INTL HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.023	0.024	0.023	0.023	0.230	704,000
2022-05-10	0.024	0.025	0.022	0.024	0.238	2,436,000
2022-05-06	0.024	0.024	0.023	0.024	0.239	644,000
2022-05-05	0.024	0.026	0.024	0.024	0.243	1,992,000
2022-05-04	0.024	0.024	0.023	0.024	0.235	1,940,000
2022-05-03	0.025	0.025	0.023	0.024	0.239	16,588,000
2022-04-29	0.026	0.027	0.025	0.026	0.255	13,988,000
2022-04-28	0.026	0.028	0.024	0.026	0.255	10,472,000
2022-04-27	0.025	0.027	0.025	0.026	0.260	880,000
2022-04-26	0.026	0.028	0.024	0.025	0.245	13,248,000
2022-04-25	0.027	0.028	0.024	0.026	0.255	9,508,000
2022-04-22	0.028	0.029	0.027	0.027	0.270	11,784,000
2022-04-21	0.029	0.029	0.027	0.029	0.290	3,176,000
2022-04-20	0.027	0.029	0.027	0.028	0.280	1,958,000
2022-04-19	0.029	0.029	0.026	0.027	0.265	6,236,000
2022-04-14	0.029	0.030	0.029	0.029	0.285	2,984,000
2022-04-13	0.029	0.030	0.027	0.029	0.290	2,368,000
2022-04-12	0.031	0.032	0.029	0.029	0.285	11,800,000
2022-04-11	0.028	0.041	0.026	0.029	0.290	44,484,000
2022-04-08	0.027	0.027	0.026	0.027	0.270	7,740,000
2022-04-07	0.024	0.026	0.024	0.026	0.255	9,620,000
2022-04-06	0.024	0.024	0.023	0.024	0.240	11,888,000
2022-04-04	0.025	0.025	0.023	0.025	0.246	240,000
2022-04-01	0.025	0.025	0.025	0.025	0.248	2,484,000
2022-03-31	0.026	0.026	0.023	0.025	0.245	4,148,000
2022-03-30	0.025	0.026	0.024	0.026	0.255	5,340,000
2022-03-29	0.026	0.026	0.025	0.025	0.246	3,176,000
2022-03-28	0.023	0.026	0.023	0.026	0.255	6,136,000
2022-03-25	0.023	0.023	0.022	0.023	0.229	3,640,000
2022-03-24	0.024	0.024	0.021	0.022	0.215	1,688,000
2022-03-23	0.022	0.023	0.022	0.023	0.225	2,784,000
2022-03-22	0.024	0.024	0.021	0.021	0.213	4,780,000
2022-03-21	0.024	0.025	0.024	0.024	0.237	2,228,000
2022-03-18	0.025	0.025	0.025	0.025	0.250	780,000
2022-03-17	0.026	0.026	0.024	0.025	0.250	3,784,000
2022-03-16	0.025	0.026	0.023	0.023	0.232	8,008,000
2022-03-15	0.025	0.026	0.023	0.025	0.245	3,224,000
2022-03-14	0.026	0.026	0.025	0.025	0.250	4,096,000
2022-03-11	0.027	0.028	0.025	0.028	0.275	2,700,000
2022-03-10	0.027	0.028	0.027	0.028	0.280	1,512,000
2022-03-09	0.026	0.030	0.024	0.027	0.265	11,752,000
2022-03-08	0.027	0.030	0.024	0.025	0.248	16,648,000
2022-03-07	0.035	0.035	0.027	0.028	0.280	31,092,000
2022-03-04	0.034	0.035	0.032	0.035	0.345	2,516,000
2022-03-03	0.036	0.037	0.034	0.034	0.340	5,892,000
2022-03-02	0.037	0.037	0.034	0.035	0.345	9,652,000
2022-03-01	0.033	0.036	0.033	0.036	0.355	9,096,000
2022-02-28	0.031	0.034	0.031	0.033	0.330	6,436,000
2022-02-25	0.031	0.032	0.031	0.032	0.315	1,920,000
2022-02-24	0.031	0.032	0.031	0.031	0.310	10,596,000
2022-02-23	0.032	0.032	0.031	0.032	0.315	4,048,000
2022-02-22	0.031	0.032	0.031	0.032	0.315	3,304,000
2022-02-21	0.031	0.032	0.031	0.032	0.315	4,700,000
2022-02-18	0.032	0.032	0.032	0.032	0.315	5,664,000
2022-02-17	0.031	0.032	0.031	0.031	0.310	6,248,000
2022-02-16	0.031	0.032	0.029	0.031	0.305	8,540,000
2022-02-15	0.030	0.031	0.030	0.031	0.305	3,056,000
2022-02-14	0.030	0.031	0.030	0.031	0.305	784,000
2022-02-11	0.030	0.031	0.030	0.031	0.310	3,120,000
2022-02-10	0.030	0.031	0.030	0.031	0.305	1,612,000

← NewerPage 18 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.